{"ticker": "STGW", "overview": {"cik": "876883", "ticker": "STGW", "name": "Stagwell Inc", "industry": "Services-Advertising Agencies", "country": "United States", "sic": "7311", "announcements": [{"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096075", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094266", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092101", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090532", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090426", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089928", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089814", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001104659-26-089217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000876883-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000876883-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080366", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080360", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073625", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073624", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073623", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073622", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073621", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073619", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073618", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073512", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-060252", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001447253-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000876883-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000876883-26-000014", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "FORM- DEF 14A", "accession": "0001104659-26-050360", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 524520.0, "net": -524520.0, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "STGW", "has_prices": true, "as_of": "2026-08-07", "last": 9.17, "prev_close": 9.12, "change": 0.05000000000000071, "change_pct": 0.005482456140350956, "session_volume": 1588692.0, "vwap_5": 8.933632974423436, "vwap_20": 8.298021692622735, "vwap_60": 7.345749603939174, "vwap_250": 5.9901406917796445, "high_52w": 9.17, "low_52w": 4.4, "avg_volume_20": 1512302.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-096075", "src": "INSIDERS", "ticker": "STGW", "cik": "876883", "company": "Stagwell Inc", "company_raw": "Stagwell Inc", "who": "Beth J. Kaplan", "who_key": "KAPLAN BETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Director files routine paperwork on STGW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1247154/000110465926096075/0001104659-26-096075-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001104659-26-094266", "src": "INSIDERS", "ticker": "STGW", "cik": "876883", "company": "Stagwell Inc", "company_raw": "Stagwell Inc", "who": "Mark Jeffery Penn", "who_key": "Penn Mark Jeffery", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9917000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CEO files routine paperwork on STGW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771735/000110465926094266/0001104659-26-094266-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123286}, {"id": "0001104659-26-089928", "src": "INSIDERS", "ticker": "STGW", "cik": "876883", "company": "Stagwell Inc", "company_raw": "Stagwell Inc", "who": "Mark Jeffery Penn", "who_key": "Penn Mark Jeffery", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "CEO files routine paperwork on STGW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771735/000110465926089928/0001104659-26-089928-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134806}, {"id": "0001104659-26-090532", "src": "INSIDERS", "ticker": "STGW", "cik": "876883", "company": "Stagwell Inc", "company_raw": "Stagwell Inc", "who": "Frank P. Lanuto", "who_key": "Lanuto Frank P", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 524520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "United States", "headline": "Insider offloads $525K of STGW", "source_url": "https://www.sec.gov/Archives/edgar/data/1443237/000110465926090532/0001104659-26-090532-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stagwell Inc. - Class A Common Stock", "new_value": "Stagwell Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000876883", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000876883", "applied": 1, "detected_at": "2026-10-27T18:08:35.600275"}]}, "key_people": [{"who": "Frank P. Lanuto", "who_key": "Lanuto Frank P", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 524520.0, "net": -524520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 524520.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443237/000110465926090532/0001104659-26-090532-index.htm"}], "latest": {"action": "SELL", "amount": 524520.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443237/000110465926090532/0001104659-26-090532-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-096075", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094266", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092101", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090532", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090426", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089928", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089814", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001104659-26-089217", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000876883-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000876883-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080366", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080360", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073625", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073624", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073623", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073622", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073621", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073619", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073618", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073512", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-060252", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001447253-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000876883-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000876883-26-000014", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "FORM- DEF 14A", "accession": "0001104659-26-050360", "price_sensitive": false}], "performance": {"ticker": "STGW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 13.64, "volume": 771065.0}, {"date": "2016-08-09", "close": 13.18, "volume": 580046.0}, {"date": "2016-08-10", "close": 12.78, "volume": 462492.0}, {"date": "2016-08-11", "close": 13.22, "volume": 550903.0}, {"date": "2016-08-12", "close": 13.74, "volume": 551177.0}, {"date": "2016-08-15", "close": 13.78, "volume": 384536.0}, {"date": "2016-08-16", "close": 13.24, "volume": 431917.0}, {"date": "2016-08-17", "close": 13.1, "volume": 451403.0}, {"date": "2016-08-18", "close": 13.13, "volume": 348492.0}, {"date": "2016-08-19", "close": 13.18, "volume": 355598.0}, {"date": "2016-08-22", "close": 13.01, "volume": 286070.0}, {"date": "2016-08-23", "close": 13.03, "volume": 446063.0}, {"date": "2016-08-24", "close": 12.8, "volume": 236549.0}, {"date": "2016-08-25", "close": 12.56, "volume": 508006.0}, {"date": "2016-08-26", "close": 12.29, "volume": 466551.0}, {"date": "2016-08-29", "close": 12.43, "volume": 486607.0}, {"date": "2016-08-30", "close": 12.48, "volume": 444851.0}, {"date": "2016-08-31", "close": 12.34, "volume": 305790.0}, {"date": "2016-09-01", "close": 12.24, "volume": 357137.0}, {"date": "2016-09-02", "close": 12.49, "volume": 587353.0}, {"date": "2016-09-06", "close": 12.21, "volume": 498446.0}, {"date": "2016-09-07", "close": 12.45, "volume": 401493.0}, {"date": "2016-09-08", "close": 12.48, "volume": 475099.0}, {"date": "2016-09-09", "close": 12.14, "volume": 687932.0}, {"date": "2016-09-12", "close": 12.23, "volume": 271806.0}, {"date": "2016-09-13", "close": 12.02, "volume": 457335.0}, {"date": "2016-09-14", "close": 11.85, "volume": 585385.0}, {"date": "2016-09-15", "close": 11.92, "volume": 597751.0}, {"date": "2016-09-16", "close": 11.66, "volume": 618002.0}, {"date": "2016-09-19", "close": 11.75, "volume": 438549.0}, {"date": "2016-09-20", "close": 11.43, "volume": 434443.0}, {"date": "2016-09-21", "close": 11.26, "volume": 891394.0}, {"date": "2016-09-22", "close": 11.64, "volume": 714222.0}, {"date": "2016-09-23", "close": 11.5, "volume": 424859.0}, {"date": "2016-09-26", "close": 10.98, "volume": 285759.0}, {"date": "2016-09-27", "close": 10.8, "volume": 1272048.0}, {"date": "2016-09-28", "close": 10.87, "volume": 858931.0}, {"date": "2016-09-29", "close": 10.47, "volume": 1986530.0}, {"date": "2016-09-30", "close": 10.72, "volume": 734805.0}, {"date": "2016-10-03", "close": 10.63, "volume": 474285.0}, {"date": "2016-10-04", "close": 10.625, "volume": 332041.0}, {"date": "2016-10-05", "close": 11.04, "volume": 568733.0}, {"date": "2016-10-06", "close": 11.0, "volume": 344772.0}, {"date": "2016-10-07", "close": 10.56, "volume": 1024005.0}, {"date": "2016-10-10", "close": 10.87, "volume": 428708.0}, {"date": "2016-10-11", "close": 10.75, "volume": 420560.0}, {"date": "2016-10-12", "close": 10.75, "volume": 351440.0}, {"date": "2016-10-13", "close": 10.71, "volume": 410205.0}, {"date": "2016-10-14", "close": 10.95, "volume": 471022.0}, {"date": "2016-10-17", "close": 10.7, "volume": 390816.0}, {"date": "2016-10-18", "close": 10.53, "volume": 267304.0}, {"date": "2016-10-19", "close": 10.41, "volume": 536210.0}, {"date": "2016-10-20", "close": 10.22, "volume": 826698.0}, {"date": "2016-10-21", "close": 9.74, "volume": 670690.0}, {"date": "2016-10-24", "close": 9.75, "volume": 467430.0}, {"date": "2016-10-25", "close": 9.6, "volume": 674420.0}, {"date": "2016-10-26", "close": 9.26, "volume": 379240.0}, {"date": "2016-10-27", "close": 8.46, "volume": 1563294.0}, {"date": "2016-10-28", "close": 8.43, "volume": 1013688.0}, {"date": "2016-10-31", "close": 8.45, "volume": 473959.0}, {"date": "2016-11-01", "close": 8.15, "volume": 1154041.0}, {"date": "2016-11-02", "close": 8.35, "volume": 642808.0}, {"date": "2016-11-03", "close": 8.4, "volume": 638684.0}, {"date": "2016-11-04", "close": 3.4, "volume": 22853230.0}, {"date": "2016-11-07", "close": 3.15, "volume": 6793552.0}, {"date": "2016-11-08", "close": 3.55, "volume": 5396120.0}, {"date": "2016-11-09", "close": 3.95, "volume": 5851243.0}, {"date": "2016-11-10", "close": 4.4, "volume": 2605100.0}, {"date": "2016-11-11", "close": 4.65, "volume": 1812811.0}, {"date": "2016-11-14", "close": 5.05, "volume": 1869722.0}, {"date": "2016-11-15", "close": 5.5, "volume": 1692573.0}, {"date": "2016-11-16", "close": 5.75, "volume": 1117054.0}, {"date": "2016-11-17", "close": 6.4, "volume": 2089836.0}, {"date": "2016-11-18", "close": 6.55, "volume": 1915457.0}, {"date": "2016-11-21", "close": 6.05, "volume": 1430103.0}, {"date": "2016-11-22", "close": 5.8, "volume": 1552483.0}, {"date": "2016-11-23", "close": 5.95, "volume": 855379.0}, {"date": "2016-11-25", "close": 6.0, "volume": 164644.0}, {"date": "2016-11-28", "close": 5.95, "volume": 719293.0}, {"date": "2016-11-29", "close": 6.0, "volume": 600415.0}, {"date": "2016-11-30", "close": 6.2, "volume": 1067377.0}, {"date": "2016-12-01", "close": 6.45, "volume": 1631931.0}, {"date": "2016-12-02", "close": 6.2, "volume": 600842.0}, {"date": "2016-12-05", "close": 6.4, "volume": 551315.0}, {"date": "2016-12-06", "close": 6.15, "volume": 588384.0}, {"date": "2016-12-07", "close": 6.15, "volume": 1195789.0}, {"date": "2016-12-08", "close": 6.2, "volume": 807456.0}, {"date": "2016-12-09", "close": 6.7, "volume": 386377.0}, {"date": "2016-12-12", "close": 6.3, "volume": 785419.0}, {"date": "2016-12-13", "close": 6.4, "volume": 426288.0}, {"date": "2016-12-14", "close": 6.2, "volume": 781367.0}, {"date": "2016-12-15", "close": 6.3, "volume": 884068.0}, {"date": "2016-12-16", "close": 6.55, "volume": 695032.0}, {"date": "2016-12-19", "close": 6.3, "volume": 481432.0}, {"date": "2016-12-20", "close": 6.2, "volume": 756724.0}, {"date": "2016-12-21", "close": 6.15, "volume": 408561.0}, {"date": "2016-12-22", "close": 6.35, "volume": 1090971.0}, {"date": "2016-12-23", "close": 6.25, "volume": 372225.0}, {"date": "2016-12-27", "close": 6.4, "volume": 569255.0}, {"date": "2016-12-28", "close": 6.4, "volume": 349009.0}, {"date": "2016-12-29", "close": 6.45, "volume": 194486.0}, {"date": "2016-12-30", "close": 6.55, "volume": 418173.0}, {"date": "2017-01-03", "close": 6.7, "volume": 383228.0}, {"date": "2017-01-04", "close": 7.05, "volume": 443271.0}, {"date": "2017-01-05", "close": 6.95, "volume": 514630.0}, {"date": "2017-01-06", "close": 7.0, "volume": 298893.0}, {"date": "2017-01-09", "close": 6.95, "volume": 312296.0}, {"date": "2017-01-10", "close": 6.85, "volume": 187605.0}, {"date": "2017-01-11", "close": 6.95, "volume": 177252.0}, {"date": "2017-01-12", "close": 6.85, "volume": 206177.0}, {"date": "2017-01-13", "close": 7.0, "volume": 212573.0}, {"date": "2017-01-17", "close": 6.75, "volume": 246891.0}, {"date": "2017-01-18", "close": 7.05, "volume": 587628.0}, {"date": "2017-01-19", "close": 6.6, "volume": 402569.0}, {"date": "2017-01-20", "close": 6.25, "volume": 348352.0}, {"date": "2017-01-23", "close": 6.2, "volume": 409324.0}, {"date": "2017-01-24", "close": 6.65, "volume": 414880.0}, {"date": "2017-01-25", "close": 6.9, "volume": 449669.0}, {"date": "2017-01-26", "close": 6.75, "volume": 217643.0}, {"date": "2017-01-27", "close": 6.6, "volume": 143442.0}, {"date": "2017-01-30", "close": 6.45, "volume": 291314.0}, {"date": "2017-01-31", "close": 6.4, "volume": 215521.0}, {"date": "2017-02-01", "close": 6.25, "volume": 256225.0}, {"date": "2017-02-02", "close": 6.75, "volume": 455378.0}, {"date": "2017-02-03", "close": 6.95, "volume": 203962.0}, {"date": "2017-02-06", "close": 6.7, "volume": 217491.0}, {"date": "2017-02-07", "close": 6.9, "volume": 620545.0}, {"date": "2017-02-08", "close": 6.7, "volume": 222693.0}, {"date": "2017-02-09", "close": 6.8, "volume": 226248.0}, {"date": "2017-02-10", "close": 6.95, "volume": 237410.0}, {"date": "2017-02-13", "close": 6.8, "volume": 260900.0}, {"date": "2017-02-14", "close": 6.75, "volume": 222011.0}, {"date": "2017-02-15", "close": 8.65, "volume": 3014690.0}, {"date": "2017-02-16", "close": 8.85, "volume": 1734782.0}, {"date": "2017-02-17", "close": 9.0, "volume": 924779.0}, {"date": "2017-02-21", "close": 8.85, "volume": 431058.0}, {"date": "2017-02-22", "close": 8.75, "volume": 399763.0}, {"date": "2017-02-23", "close": 8.8, "volume": 335135.0}, {"date": "2017-02-24", "close": 8.95, "volume": 329132.0}, {"date": "2017-02-27", "close": 8.85, "volume": 745478.0}, {"date": "2017-02-28", "close": 8.75, "volume": 489045.0}, {"date": "2017-03-01", "close": 8.85, "volume": 772140.0}, {"date": "2017-03-02", "close": 8.95, "volume": 654864.0}, {"date": "2017-03-03", "close": 9.0, "volume": 593949.0}, {"date": "2017-03-06", "close": 8.75, "volume": 416929.0}, {"date": "2017-03-07", "close": 8.8, "volume": 353751.0}, {"date": "2017-03-08", "close": 8.75, "volume": 1120403.0}, {"date": "2017-03-09", "close": 8.75, "volume": 288525.0}, {"date": "2017-03-10", "close": 8.65, "volume": 291796.0}, {"date": "2017-03-13", "close": 8.6, "volume": 170677.0}, {"date": "2017-03-14", "close": 8.7, "volume": 492429.0}, {"date": "2017-03-15", "close": 8.8, "volume": 365063.0}, {"date": "2017-03-16", "close": 8.85, "volume": 560646.0}, {"date": "2017-03-17", "close": 8.9, "volume": 471003.0}, {"date": "2017-03-20", "close": 8.8, "volume": 346079.0}, {"date": "2017-03-21", "close": 8.9, "volume": 748808.0}, {"date": "2017-03-22", "close": 8.95, "volume": 369064.0}, {"date": "2017-03-23", "close": 9.2, "volume": 494650.0}, {"date": "2017-03-24", "close": 9.4, "volume": 654114.0}, {"date": "2017-03-27", "close": 9.25, "volume": 656765.0}, {"date": "2017-03-28", "close": 9.25, "volume": 596943.0}, {"date": "2017-03-29", "close": 9.35, "volume": 413205.0}, {"date": "2017-03-30", "close": 9.5, "volume": 495547.0}, {"date": "2017-03-31", "close": 9.4, "volume": 743964.0}, {"date": "2017-04-03", "close": 9.3, "volume": 388520.0}, {"date": "2017-04-04", "close": 9.3, "volume": 502740.0}, {"date": "2017-04-05", "close": 9.0, "volume": 361610.0}, {"date": "2017-04-06", "close": 9.1, "volume": 292196.0}, {"date": "2017-04-07", "close": 9.05, "volume": 238024.0}, {"date": "2017-04-10", "close": 8.85, "volume": 221513.0}, {"date": "2017-04-11", "close": 8.75, "volume": 312382.0}, {"date": "2017-04-12", "close": 8.6, "volume": 341364.0}, {"date": "2017-04-13", "close": 8.4, "volume": 320647.0}, {"date": "2017-04-17", "close": 9.0, "volume": 301737.0}, {"date": "2017-04-18", "close": 8.25, "volume": 500056.0}, {"date": "2017-04-19", "close": 8.35, "volume": 309603.0}, {"date": "2017-04-20", "close": 8.35, "volume": 201289.0}, {"date": "2017-04-21", "close": 8.4, "volume": 283965.0}, {"date": "2017-04-24", "close": 8.6, "volume": 403432.0}, {"date": "2017-04-25", "close": 8.55, "volume": 310146.0}, {"date": "2017-04-26", "close": 8.75, "volume": 361922.0}, {"date": "2017-04-27", "close": 8.5, "volume": 334002.0}, {"date": "2017-04-28", "close": 8.95, "volume": 1188938.0}, {"date": "2017-05-01", "close": 8.625, "volume": 189825.0}, {"date": "2017-05-02", "close": 8.7, "volume": 457936.0}, {"date": "2017-05-03", "close": 8.7, "volume": 420858.0}, {"date": "2017-05-04", "close": 8.7, "volume": 220731.0}, {"date": "2017-05-05", "close": 8.4, "volume": 589431.0}, {"date": "2017-05-08", "close": 8.4, "volume": 252722.0}, {"date": "2017-05-09", "close": 8.6, "volume": 396040.0}, {"date": "2017-05-10", "close": 8.75, "volume": 415744.0}, {"date": "2017-05-11", "close": 8.65, "volume": 275211.0}, {"date": "2017-05-12", "close": 8.35, "volume": 533243.0}, {"date": "2017-05-15", "close": 8.5, "volume": 297975.0}, {"date": "2017-05-16", "close": 8.55, "volume": 244768.0}, {"date": "2017-05-17", "close": 8.55, "volume": 438514.0}, {"date": "2017-05-18", "close": 8.5, "volume": 375319.0}, {"date": "2017-05-19", "close": 8.7, "volume": 407029.0}, {"date": "2017-05-22", "close": 8.55, "volume": 352928.0}, {"date": "2017-05-23", "close": 8.0, "volume": 426320.0}, {"date": "2017-05-24", "close": 7.95, "volume": 808493.0}, {"date": "2017-05-25", "close": 8.25, "volume": 525627.0}, {"date": "2017-05-26", "close": 8.2, "volume": 213352.0}, {"date": "2017-05-30", "close": 8.2, "volume": 277256.0}, {"date": "2017-05-31", "close": 8.3, "volume": 369304.0}, {"date": "2017-06-01", "close": 8.45, "volume": 465624.0}, {"date": "2017-06-02", "close": 8.7, "volume": 671820.0}, {"date": "2017-06-05", "close": 8.4, "volume": 372166.0}, {"date": "2017-06-06", "close": 8.25, "volume": 323252.0}, {"date": "2017-06-07", "close": 7.9, "volume": 448965.0}, {"date": "2017-06-08", "close": 8.2, "volume": 311402.0}, {"date": "2017-06-09", "close": 8.35, "volume": 280329.0}, {"date": "2017-06-12", "close": 8.55, "volume": 285332.0}, {"date": "2017-06-13", "close": 8.2, "volume": 648916.0}, {"date": "2017-06-14", "close": 8.4, "volume": 284934.0}, {"date": "2017-06-15", "close": 8.65, "volume": 501041.0}, {"date": "2017-06-16", "close": 8.75, "volume": 682974.0}, {"date": "2017-06-19", "close": 8.95, "volume": 383828.0}, {"date": "2017-06-20", "close": 8.5, "volume": 273350.0}, {"date": "2017-06-21", "close": 8.35, "volume": 226357.0}, {"date": "2017-06-22", "close": 8.5, "volume": 183503.0}, {"date": "2017-06-23", "close": 8.6, "volume": 529952.0}, {"date": "2017-06-26", "close": 8.9, "volume": 243289.0}, {"date": "2017-06-27", "close": 8.95, "volume": 249582.0}, {"date": "2017-06-28", "close": 10.0, "volume": 991966.0}, {"date": "2017-06-29", "close": 9.95, "volume": 448079.0}, {"date": "2017-06-30", "close": 9.9, "volume": 274493.0}, {"date": "2017-07-03", "close": 9.95, "volume": 177536.0}, {"date": "2017-07-05", "close": 9.85, "volume": 316788.0}, {"date": "2017-07-06", "close": 9.55, "volume": 272670.0}, {"date": "2017-07-07", "close": 9.65, "volume": 226376.0}, {"date": "2017-07-10", "close": 9.85, "volume": 448136.0}, {"date": "2017-07-11", "close": 9.85, "volume": 307259.0}, {"date": "2017-07-12", "close": 9.95, "volume": 188284.0}, {"date": "2017-07-13", "close": 10.0, "volume": 316154.0}, {"date": "2017-07-14", "close": 10.3, "volume": 495030.0}, {"date": "2017-07-17", "close": 10.35, "volume": 468398.0}, {"date": "2017-07-18", "close": 10.2, "volume": 279479.0}, {"date": "2017-07-19", "close": 10.35, "volume": 405760.0}, {"date": "2017-07-20", "close": 10.4, "volume": 512647.0}, {"date": "2017-07-21", "close": 10.45, "volume": 872034.0}, {"date": "2017-07-24", "close": 10.25, "volume": 349506.0}, {"date": "2017-07-25", "close": 10.1, "volume": 227354.0}, {"date": "2017-07-26", "close": 10.2, "volume": 328806.0}, {"date": "2017-07-27", "close": 10.2, "volume": 361093.0}, {"date": "2017-07-28", "close": 9.95, "volume": 505494.0}, {"date": "2017-07-31", "close": 9.9, "volume": 345959.0}, {"date": "2017-08-01", "close": 9.85, "volume": 221575.0}, {"date": "2017-08-02", "close": 9.6, "volume": 218054.0}, {"date": "2017-08-03", "close": 9.75, "volume": 208702.0}, {"date": "2017-08-04", "close": 9.65, "volume": 234310.0}, {"date": "2017-08-07", "close": 9.35, "volume": 366989.0}, {"date": "2017-08-08", "close": 10.85, "volume": 1104141.0}, {"date": "2017-08-09", "close": 11.3, "volume": 717479.0}, {"date": "2017-08-10", "close": 10.7, "volume": 513540.0}, {"date": "2017-08-11", "close": 10.7, "volume": 530531.0}, {"date": "2017-08-14", "close": 10.65, "volume": 306991.0}, {"date": "2017-08-15", "close": 10.4, "volume": 234288.0}, {"date": "2017-08-16", "close": 10.35, "volume": 216509.0}, {"date": "2017-08-17", "close": 10.2, "volume": 258081.0}, {"date": "2017-08-18", "close": 10.15, "volume": 349231.0}, {"date": "2017-08-21", "close": 10.1, "volume": 148172.0}, {"date": "2017-08-22", "close": 10.25, "volume": 305363.0}, {"date": "2017-08-23", "close": 10.25, "volume": 327460.0}, {"date": "2017-08-24", "close": 9.85, "volume": 560842.0}, {"date": "2017-08-25", "close": 10.1, "volume": 309457.0}, {"date": "2017-08-28", "close": 10.0, "volume": 191774.0}, {"date": "2017-08-29", "close": 9.75, "volume": 247306.0}, {"date": "2017-08-30", "close": 9.85, "volume": 197005.0}, {"date": "2017-08-31", "close": 10.2, "volume": 265882.0}, {"date": "2017-09-01", "close": 9.75, "volume": 179156.0}, {"date": "2017-09-05", "close": 9.3, "volume": 376937.0}, {"date": "2017-09-06", "close": 9.35, "volume": 286000.0}, {"date": "2017-09-07", "close": 9.45, "volume": 224725.0}, {"date": "2017-09-08", "close": 9.45, "volume": 300717.0}, {"date": "2017-09-11", "close": 9.65, "volume": 281799.0}, {"date": "2017-09-12", "close": 9.4, "volume": 600468.0}, {"date": "2017-09-13", "close": 9.5, "volume": 276964.0}, {"date": "2017-09-14", "close": 9.4, "volume": 265479.0}, {"date": "2017-09-15", "close": 9.75, "volume": 373898.0}, {"date": "2017-09-18", "close": 9.85, "volume": 276329.0}, {"date": "2017-09-19", "close": 10.0, "volume": 351708.0}, {"date": "2017-09-20", "close": 10.05, "volume": 366901.0}, {"date": "2017-09-21", "close": 10.15, "volume": 253857.0}, {"date": "2017-09-22", "close": 10.4, "volume": 197115.0}, {"date": "2017-09-25", "close": 10.6, "volume": 447537.0}, {"date": "2017-09-26", "close": 10.6, "volume": 815129.0}, {"date": "2017-09-27", "close": 10.8, "volume": 480265.0}, {"date": "2017-09-28", "close": 10.95, "volume": 215818.0}, {"date": "2017-09-29", "close": 11.0, "volume": 203689.0}, {"date": "2017-10-02", "close": 10.85, "volume": 330796.0}, {"date": "2017-10-03", "close": 11.0, "volume": 363854.0}, {"date": "2017-10-04", "close": 11.1, "volume": 299740.0}, {"date": "2017-10-05", "close": 11.2, "volume": 276933.0}, {"date": "2017-10-06", "close": 10.95, "volume": 192127.0}, {"date": "2017-10-09", "close": 10.8, "volume": 216730.0}, {"date": "2017-10-10", "close": 11.4, "volume": 441109.0}, {"date": "2017-10-11", "close": 11.25, "volume": 260618.0}, {"date": "2017-10-12", "close": 11.2, "volume": 172932.0}, {"date": "2017-10-13", "close": 11.15, "volume": 378980.0}, {"date": "2017-10-16", "close": 11.3, "volume": 417060.0}, {"date": "2017-10-17", "close": 11.75, "volume": 501811.0}, {"date": "2017-10-18", "close": 11.75, "volume": 430649.0}, {"date": "2017-10-19", "close": 11.7, "volume": 230308.0}, {"date": "2017-10-20", "close": 12.1, "volume": 314177.0}, {"date": "2017-10-23", "close": 11.9, "volume": 498960.0}, {"date": "2017-10-24", "close": 11.5, "volume": 433615.0}, {"date": "2017-10-25", "close": 11.5, "volume": 353206.0}, {"date": "2017-10-26", "close": 11.5, "volume": 305869.0}, {"date": "2017-10-27", "close": 10.8, "volume": 758276.0}, {"date": "2017-10-30", "close": 11.15, "volume": 778300.0}, {"date": "2017-10-31", "close": 11.5, "volume": 697071.0}, {"date": "2017-11-01", "close": 11.4, "volume": 739387.0}, {"date": "2017-11-02", "close": 11.15, "volume": 412747.0}, {"date": "2017-11-03", "close": 11.0, "volume": 495039.0}, {"date": "2017-11-06", "close": 10.8, "volume": 556949.0}, {"date": "2017-11-07", "close": 10.55, "volume": 540442.0}, {"date": "2017-11-08", "close": 10.35, "volume": 520169.0}, {"date": "2017-11-09", "close": 10.25, "volume": 372397.0}, {"date": "2017-11-10", "close": 10.1, "volume": 345800.0}, {"date": "2017-11-13", "close": 9.9, "volume": 503885.0}, {"date": "2017-11-14", "close": 10.3, "volume": 464892.0}, {"date": "2017-11-15", "close": 10.2, "volume": 404459.0}, {"date": "2017-11-16", "close": 10.45, "volume": 290501.0}, {"date": "2017-11-17", "close": 10.75, "volume": 446760.0}, {"date": "2017-11-20", "close": 11.05, "volume": 464296.0}, {"date": "2017-11-21", "close": 11.0, "volume": 394942.0}, {"date": "2017-11-22", "close": 11.15, "volume": 335036.0}, {"date": "2017-11-24", "close": 11.3, "volume": 170911.0}, {"date": "2017-11-27", "close": 11.25, "volume": 298571.0}, {"date": "2017-11-28", "close": 11.4, "volume": 860666.0}, {"date": "2017-11-29", "close": 11.8, "volume": 543598.0}, {"date": "2017-11-30", "close": 11.6, "volume": 434669.0}, {"date": "2017-12-01", "close": 11.65, "volume": 201509.0}, {"date": "2017-12-04", "close": 11.8, "volume": 448222.0}, {"date": "2017-12-05", "close": 11.65, "volume": 318824.0}, {"date": "2017-12-06", "close": 11.4, "volume": 190386.0}, {"date": "2017-12-07", "close": 11.15, "volume": 419067.0}, {"date": "2017-12-08", "close": 10.9, "volume": 265954.0}, {"date": "2017-12-11", "close": 11.1, "volume": 418967.0}, {"date": "2017-12-12", "close": 11.05, "volume": 243148.0}, {"date": "2017-12-13", "close": 11.45, "volume": 375417.0}, {"date": "2017-12-14", "close": 10.7, "volume": 317889.0}, {"date": "2017-12-15", "close": 10.9, "volume": 374602.0}, {"date": "2017-12-18", "close": 10.7, "volume": 247000.0}, {"date": "2017-12-19", "close": 10.25, "volume": 413833.0}, {"date": "2017-12-20", "close": 10.25, "volume": 215514.0}, {"date": "2017-12-21", "close": 10.3, "volume": 188712.0}, {"date": "2017-12-22", "close": 10.15, "volume": 200853.0}, {"date": "2017-12-26", "close": 9.95, "volume": 208643.0}, {"date": "2017-12-27", "close": 9.7, "volume": 159258.0}, {"date": "2017-12-28", "close": 9.8, "volume": 141101.0}, {"date": "2017-12-29", "close": 9.75, "volume": 260110.0}, {"date": "2018-01-02", "close": 10.15, "volume": 501428.0}, {"date": "2018-01-03", "close": 9.95, "volume": 381514.0}, {"date": "2018-01-04", "close": 9.85, "volume": 181765.0}, {"date": "2018-01-05", "close": 9.6, "volume": 286367.0}, {"date": "2018-01-08", "close": 9.85, "volume": 273566.0}, {"date": "2018-01-09", "close": 9.65, "volume": 156303.0}, {"date": "2018-01-10", "close": 9.45, "volume": 226446.0}, {"date": "2018-01-11", "close": 9.45, "volume": 292172.0}, {"date": "2018-01-12", "close": 9.4, "volume": 295614.0}, {"date": "2018-01-16", "close": 8.9, "volume": 326036.0}, {"date": "2018-01-17", "close": 9.25, "volume": 421230.0}, {"date": "2018-01-18", "close": 9.1, "volume": 233680.0}, {"date": "2018-01-19", "close": 9.15, "volume": 172759.0}, {"date": "2018-01-22", "close": 9.2, "volume": 215451.0}, {"date": "2018-01-23", "close": 9.15, "volume": 285105.0}, {"date": "2018-01-24", "close": 9.2, "volume": 191187.0}, {"date": "2018-01-25", "close": 9.05, "volume": 169428.0}, {"date": "2018-01-26", "close": 9.1, "volume": 200634.0}, {"date": "2018-01-29", "close": 9.05, "volume": 139862.0}, {"date": "2018-01-30", "close": 9.0, "volume": 362195.0}, {"date": "2018-01-31", "close": 9.0, "volume": 214068.0}, {"date": "2018-02-01", "close": 9.0, "volume": 327130.0}, {"date": "2018-02-02", "close": 8.85, "volume": 394157.0}, {"date": "2018-02-05", "close": 8.4, "volume": 454512.0}, {"date": "2018-02-06", "close": 8.6, "volume": 576213.0}, {"date": "2018-02-07", "close": 8.75, "volume": 262092.0}, {"date": "2018-02-08", "close": 8.65, "volume": 260760.0}, {"date": "2018-02-09", "close": 9.0, "volume": 401784.0}, {"date": "2018-02-12", "close": 9.0, "volume": 234857.0}, {"date": "2018-02-13", "close": 8.925, "volume": 225783.0}, {"date": "2018-02-14", "close": 9.6, "volume": 517228.0}, {"date": "2018-02-15", "close": 9.6, "volume": 595550.0}, {"date": "2018-02-16", "close": 9.7, "volume": 282206.0}, {"date": "2018-02-20", "close": 9.4, "volume": 233850.0}, {"date": "2018-02-21", "close": 9.35, "volume": 385261.0}, {"date": "2018-02-22", "close": 9.7, "volume": 735823.0}, {"date": "2018-02-23", "close": 8.75, "volume": 873567.0}, {"date": "2018-02-26", "close": 8.6, "volume": 869408.0}, {"date": "2018-02-27", "close": 8.45, "volume": 578349.0}, {"date": "2018-02-28", "close": 7.85, "volume": 638583.0}, {"date": "2018-03-01", "close": 7.9, "volume": 372452.0}, {"date": "2018-03-02", "close": 8.2, "volume": 407710.0}, {"date": "2018-03-05", "close": 7.8, "volume": 460586.0}, {"date": "2018-03-06", "close": 7.55, "volume": 405843.0}, {"date": "2018-03-07", "close": 7.45, "volume": 380337.0}, {"date": "2018-03-08", "close": 7.35, "volume": 203710.0}, {"date": "2018-03-09", "close": 7.45, "volume": 390508.0}, {"date": "2018-03-12", "close": 7.85, "volume": 437525.0}, {"date": "2018-03-13", "close": 7.65, "volume": 348589.0}, {"date": "2018-03-14", "close": 7.7, "volume": 257951.0}, {"date": "2018-03-15", "close": 7.6, "volume": 334151.0}, {"date": "2018-03-16", "close": 7.4, "volume": 423526.0}, {"date": "2018-03-19", "close": 7.1, "volume": 563064.0}, {"date": "2018-03-20", "close": 7.1, "volume": 369503.0}, {"date": "2018-03-21", "close": 7.0, "volume": 328910.0}, {"date": "2018-03-22", "close": 6.65, "volume": 420726.0}, {"date": "2018-03-23", "close": 6.65, "volume": 415984.0}, {"date": "2018-03-26", "close": 6.7, "volume": 225681.0}, {"date": "2018-03-27", "close": 6.95, "volume": 442860.0}, {"date": "2018-03-28", "close": 7.1, "volume": 466728.0}, {"date": "2018-03-29", "close": 7.2, "volume": 373763.0}, {"date": "2018-04-02", "close": 6.95, "volume": 379446.0}, {"date": "2018-04-03", "close": 6.85, "volume": 287630.0}, {"date": "2018-04-04", "close": 7.05, "volume": 262277.0}, {"date": "2018-04-05", "close": 7.15, "volume": 275668.0}, {"date": "2018-04-06", "close": 7.05, "volume": 315136.0}, {"date": "2018-04-09", "close": 6.95, "volume": 302237.0}, {"date": "2018-04-10", "close": 6.9, "volume": 246982.0}, {"date": "2018-04-11", "close": 6.85, "volume": 372486.0}, {"date": "2018-04-12", "close": 7.65, "volume": 584661.0}, {"date": "2018-04-13", "close": 7.55, "volume": 289687.0}, {"date": "2018-04-16", "close": 8.175, "volume": 355369.0}, {"date": "2018-04-17", "close": 8.2, "volume": 1329949.0}, {"date": "2018-04-18", "close": 8.2, "volume": 538511.0}, {"date": "2018-04-19", "close": 7.95, "volume": 407846.0}, {"date": "2018-04-20", "close": 7.95, "volume": 269569.0}, {"date": "2018-04-23", "close": 7.8, "volume": 162306.0}, {"date": "2018-04-24", "close": 7.75, "volume": 272145.0}, {"date": "2018-04-25", "close": 7.6, "volume": 333643.0}, {"date": "2018-04-26", "close": 7.6, "volume": 239980.0}, {"date": "2018-04-27", "close": 7.45, "volume": 124903.0}, {"date": "2018-04-30", "close": 7.55, "volume": 187706.0}, {"date": "2018-05-01", "close": 7.3, "volume": 392589.0}, {"date": "2018-05-02", "close": 7.15, "volume": 472442.0}, {"date": "2018-05-03", "close": 7.05, "volume": 268990.0}, {"date": "2018-05-04", "close": 7.25, "volume": 234327.0}, {"date": "2018-05-07", "close": 7.35, "volume": 261848.0}, {"date": "2018-05-08", "close": 7.05, "volume": 249235.0}, {"date": "2018-05-09", "close": 6.85, "volume": 662003.0}, {"date": "2018-05-10", "close": 4.85, "volume": 5239849.0}, {"date": "2018-05-11", "close": 4.35, "volume": 2229292.0}, {"date": "2018-05-14", "close": 4.1, "volume": 958263.0}, {"date": "2018-05-15", "close": 4.15, "volume": 986518.0}, {"date": "2018-05-16", "close": 4.3, "volume": 756332.0}, {"date": "2018-05-17", "close": 4.6, "volume": 1200652.0}, {"date": "2018-05-18", "close": 4.5, "volume": 945122.0}, {"date": "2018-05-21", "close": 4.5, "volume": 574445.0}, {"date": "2018-05-22", "close": 4.45, "volume": 370440.0}, {"date": "2018-05-23", "close": 4.45, "volume": 862927.0}, {"date": "2018-05-24", "close": 4.35, "volume": 731059.0}, {"date": "2018-05-25", "close": 4.4, "volume": 441672.0}, {"date": "2018-05-29", "close": 4.2, "volume": 810677.0}, {"date": "2018-05-30", "close": 4.25, "volume": 494911.0}, {"date": "2018-05-31", "close": 4.15, "volume": 445067.0}, {"date": "2018-06-01", "close": 4.25, "volume": 453815.0}, {"date": "2018-06-04", "close": 4.45, "volume": 858625.0}, {"date": "2018-06-05", "close": 4.75, "volume": 470734.0}, {"date": "2018-06-06", "close": 4.75, "volume": 610912.0}, {"date": "2018-06-07", "close": 4.65, "volume": 320595.0}, {"date": "2018-06-08", "close": 4.65, "volume": 468419.0}, {"date": "2018-06-11", "close": 4.8, "volume": 391160.0}, {"date": "2018-06-12", "close": 4.7, "volume": 272077.0}, {"date": "2018-06-13", "close": 4.65, "volume": 219194.0}, {"date": "2018-06-14", "close": 4.75, "volume": 227953.0}, {"date": "2018-06-15", "close": 4.9, "volume": 481001.0}, {"date": "2018-06-18", "close": 4.8, "volume": 250335.0}, {"date": "2018-06-19", "close": 4.75, "volume": 184798.0}, {"date": "2018-06-20", "close": 4.9, "volume": 462598.0}, {"date": "2018-06-21", "close": 4.9, "volume": 343605.0}, {"date": "2018-06-22", "close": 5.2, "volume": 1906089.0}, {"date": "2018-06-25", "close": 5.05, "volume": 311211.0}, {"date": "2018-06-26", "close": 5.1, "volume": 247310.0}, {"date": "2018-06-27", "close": 4.85, "volume": 266691.0}, {"date": "2018-06-28", "close": 4.65, "volume": 455786.0}, {"date": "2018-06-29", "close": 4.6, "volume": 276054.0}, {"date": "2018-07-02", "close": 4.7, "volume": 225719.0}, {"date": "2018-07-03", "close": 5.2, "volume": 683972.0}, {"date": "2018-07-05", "close": 5.3, "volume": 637119.0}, {"date": "2018-07-06", "close": 5.45, "volume": 413235.0}, {"date": "2018-07-09", "close": 5.5, "volume": 207067.0}, {"date": "2018-07-10", "close": 5.5, "volume": 716934.0}, {"date": "2018-07-11", "close": 5.55, "volume": 372952.0}, {"date": "2018-07-12", "close": 5.65, "volume": 439444.0}, {"date": "2018-07-13", "close": 5.45, "volume": 279019.0}, {"date": "2018-07-16", "close": 5.4, "volume": 555203.0}, {"date": "2018-07-17", "close": 5.35, "volume": 407122.0}, {"date": "2018-07-18", "close": 5.5, "volume": 526232.0}, {"date": "2018-07-19", "close": 5.45, "volume": 631399.0}, {"date": "2018-07-20", "close": 5.1, "volume": 255565.0}, {"date": "2018-07-23", "close": 5.05, "volume": 249708.0}, {"date": "2018-07-24", "close": 5.1, "volume": 296028.0}, {"date": "2018-07-25", "close": 4.95, "volume": 308866.0}, {"date": "2018-07-26", "close": 5.25, "volume": 241095.0}, {"date": "2018-07-27", "close": 5.25, "volume": 189230.0}, {"date": "2018-07-30", "close": 5.2, "volume": 301372.0}, {"date": "2018-07-31", "close": 5.1, "volume": 233422.0}, {"date": "2018-08-01", "close": 4.95, "volume": 724330.0}, {"date": "2018-08-02", "close": 4.55, "volume": 655326.0}, {"date": "2018-08-03", "close": 5.4, "volume": 845514.0}, {"date": "2018-08-06", "close": 5.25, "volume": 541867.0}, {"date": "2018-08-07", "close": 5.3, "volume": 447054.0}, {"date": "2018-08-08", "close": 5.3, "volume": 266484.0}, {"date": "2018-08-09", "close": 5.3, "volume": 393148.0}, {"date": "2018-08-10", "close": 5.15, "volume": 300486.0}, {"date": "2018-08-13", "close": 5.0, "volume": 240448.0}, {"date": "2018-08-14", "close": 4.9, "volume": 131705.0}, {"date": "2018-08-15", "close": 4.7, "volume": 723846.0}, {"date": "2018-08-16", "close": 4.9, "volume": 158805.0}, {"date": "2018-08-17", "close": 4.8, "volume": 161315.0}, {"date": "2018-08-20", "close": 4.6, "volume": 428655.0}, {"date": "2018-08-21", "close": 4.675, "volume": 299262.0}, {"date": "2018-08-22", "close": 4.65, "volume": 426756.0}, {"date": "2018-08-23", "close": 4.7, "volume": 223442.0}, {"date": "2018-08-24", "close": 4.8, "volume": 340159.0}, {"date": "2018-08-27", "close": 4.8, "volume": 214312.0}, {"date": "2018-08-28", "close": 4.95, "volume": 271948.0}, {"date": "2018-08-29", "close": 4.9, "volume": 127034.0}, {"date": "2018-08-30", "close": 4.75, "volume": 130468.0}, {"date": "2018-08-31", "close": 4.85, "volume": 117068.0}, {"date": "2018-09-04", "close": 4.75, "volume": 228637.0}, {"date": "2018-09-05", "close": 4.75, "volume": 139110.0}, {"date": "2018-09-06", "close": 4.55, "volume": 82384.0}, {"date": "2018-09-07", "close": 4.475, "volume": 185850.0}, {"date": "2018-09-10", "close": 4.4, "volume": 114223.0}, {"date": "2018-09-11", "close": 4.075, "volume": 375386.0}, {"date": "2018-09-12", "close": 4.3, "volume": 317746.0}, {"date": "2018-09-13", "close": 4.175, "volume": 269157.0}, {"date": "2018-09-14", "close": 4.35, "volume": 239331.0}, {"date": "2018-09-17", "close": 4.3, "volume": 173705.0}, {"date": "2018-09-18", "close": 4.25, "volume": 172327.0}, {"date": "2018-09-19", "close": 4.3, "volume": 313751.0}, {"date": "2018-09-20", "close": 4.6, "volume": 1096903.0}, {"date": "2018-09-21", "close": 4.65, "volume": 867600.0}, {"date": "2018-09-24", "close": 4.5, "volume": 445070.0}, {"date": "2018-09-25", "close": 4.5, "volume": 207281.0}, {"date": "2018-09-26", "close": 4.4, "volume": 233319.0}, {"date": "2018-09-27", "close": 4.25, "volume": 285934.0}, {"date": "2018-09-28", "close": 4.15, "volume": 311070.0}, {"date": "2018-10-01", "close": 4.06, "volume": 642781.0}, {"date": "2018-10-02", "close": 4.03, "volume": 375259.0}, {"date": "2018-10-03", "close": 3.86, "volume": 618470.0}, {"date": "2018-10-04", "close": 3.92, "volume": 610792.0}, {"date": "2018-10-05", "close": 3.83, "volume": 408606.0}, {"date": "2018-10-08", "close": 3.72, "volume": 351575.0}, {"date": "2018-10-09", "close": 3.6, "volume": 217403.0}, {"date": "2018-10-10", "close": 3.33, "volume": 455772.0}, {"date": "2018-10-11", "close": 3.18, "volume": 460075.0}, {"date": "2018-10-12", "close": 2.84, "volume": 1138617.0}, {"date": "2018-10-15", "close": 2.85, "volume": 474720.0}, {"date": "2018-10-16", "close": 2.99, "volume": 514053.0}, {"date": "2018-10-17", "close": 2.98, "volume": 390520.0}, {"date": "2018-10-18", "close": 2.71, "volume": 515287.0}, {"date": "2018-10-19", "close": 2.59, "volume": 514097.0}, {"date": "2018-10-22", "close": 2.51, "volume": 873472.0}, {"date": "2018-10-23", "close": 2.5, "volume": 528029.0}, {"date": "2018-10-24", "close": 2.43, "volume": 509624.0}, {"date": "2018-10-25", "close": 2.38, "volume": 369481.0}, {"date": "2018-10-26", "close": 2.34, "volume": 561051.0}, {"date": "2018-10-29", "close": 2.41, "volume": 2385156.0}, {"date": "2018-10-30", "close": 2.5, "volume": 1035970.0}, {"date": "2018-10-31", "close": 2.47, "volume": 1137474.0}, {"date": "2018-11-01", "close": 2.72, "volume": 931931.0}, {"date": "2018-11-02", "close": 3.04, "volume": 671748.0}, {"date": "2018-11-05", "close": 3.09, "volume": 888224.0}, {"date": "2018-11-06", "close": 3.25, "volume": 649028.0}, {"date": "2018-11-07", "close": 3.12, "volume": 1167986.0}, {"date": "2018-11-08", "close": 2.84, "volume": 840826.0}, {"date": "2018-11-09", "close": 2.74, "volume": 408845.0}, {"date": "2018-11-12", "close": 2.77, "volume": 695982.0}, {"date": "2018-11-13", "close": 2.65, "volume": 403895.0}, {"date": "2018-11-14", "close": 2.66, "volume": 473174.0}, {"date": "2018-11-15", "close": 2.66, "volume": 695258.0}, {"date": "2018-11-16", "close": 2.63, "volume": 624225.0}, {"date": "2018-11-19", "close": 2.53, "volume": 483396.0}, {"date": "2018-11-20", "close": 2.34, "volume": 756896.0}, {"date": "2018-11-21", "close": 2.36, "volume": 951607.0}, {"date": "2018-11-23", "close": 2.27, "volume": 547120.0}, {"date": "2018-11-26", "close": 2.38, "volume": 440984.0}, {"date": "2018-11-27", "close": 2.29, "volume": 932668.0}, {"date": "2018-11-28", "close": 2.38, "volume": 739866.0}, {"date": "2018-11-29", "close": 2.5, "volume": 522480.0}, {"date": "2018-11-30", "close": 2.64, "volume": 2027748.0}, {"date": "2018-12-03", "close": 2.65, "volume": 390564.0}, {"date": "2018-12-04", "close": 2.5, "volume": 498717.0}, {"date": "2018-12-06", "close": 3.28, "volume": 2940216.0}, {"date": "2018-12-07", "close": 3.21, "volume": 828834.0}, {"date": "2018-12-10", "close": 2.99, "volume": 879752.0}, {"date": "2018-12-11", "close": 2.92, "volume": 357197.0}, {"date": "2018-12-12", "close": 2.92, "volume": 341409.0}, {"date": "2018-12-13", "close": 2.95, "volume": 436887.0}, {"date": "2018-12-14", "close": 2.9, "volume": 389061.0}, {"date": "2018-12-17", "close": 2.99, "volume": 410525.0}, {"date": "2018-12-18", "close": 2.82, "volume": 666885.0}, {"date": "2018-12-19", "close": 2.8, "volume": 330515.0}, {"date": "2018-12-20", "close": 2.83, "volume": 458980.0}, {"date": "2018-12-21", "close": 2.62, "volume": 608470.0}, {"date": "2018-12-24", "close": 2.57, "volume": 114382.0}, {"date": "2018-12-26", "close": 2.64, "volume": 317363.0}, {"date": "2018-12-27", "close": 2.58, "volume": 189493.0}, {"date": "2018-12-28", "close": 2.64, "volume": 275232.0}, {"date": "2018-12-31", "close": 2.61, "volume": 403153.0}, {"date": "2019-01-02", "close": 2.75, "volume": 841572.0}, {"date": "2019-01-03", "close": 2.7, "volume": 254139.0}, {"date": "2019-01-04", "close": 2.78, "volume": 204807.0}, {"date": "2019-01-07", "close": 2.83, "volume": 179690.0}, {"date": "2019-01-08", "close": 2.93, "volume": 205273.0}, {"date": "2019-01-09", "close": 2.98, "volume": 240414.0}, {"date": "2019-01-10", "close": 2.88, "volume": 144102.0}, {"date": "2019-01-11", "close": 2.87, "volume": 147318.0}, {"date": "2019-01-14", "close": 2.86, "volume": 106797.0}, {"date": "2019-01-15", "close": 2.89, "volume": 236312.0}, {"date": "2019-01-16", "close": 2.91, "volume": 223232.0}, {"date": "2019-01-17", "close": 2.97, "volume": 273612.0}, {"date": "2019-01-18", "close": 2.92, "volume": 201238.0}, {"date": "2019-01-22", "close": 2.77, "volume": 222414.0}, {"date": "2019-01-23", "close": 2.86, "volume": 294162.0}, {"date": "2019-01-24", "close": 2.86, "volume": 116480.0}, {"date": "2019-01-25", "close": 2.92, "volume": 134162.0}, {"date": "2019-01-28", "close": 2.91, "volume": 194327.0}, {"date": "2019-01-29", "close": 2.93, "volume": 172923.0}, {"date": "2019-01-30", "close": 3.0, "volume": 424837.0}, {"date": "2019-01-31", "close": 2.97, "volume": 182430.0}, {"date": "2019-02-01", "close": 2.97, "volume": 195705.0}, {"date": "2019-02-04", "close": 2.95, "volume": 169976.0}, {"date": "2019-02-05", "close": 2.99, "volume": 139541.0}, {"date": "2019-02-06", "close": 2.98, "volume": 181443.0}, {"date": "2019-02-07", "close": 2.81, "volume": 305641.0}, {"date": "2019-02-08", "close": 2.75, "volume": 137427.0}, {"date": "2019-02-11", "close": 2.81, "volume": 121819.0}, {"date": "2019-02-12", "close": 2.74, "volume": 148287.0}, {"date": "2019-02-13", "close": 2.88, "volume": 202439.0}, {"date": "2019-02-14", "close": 2.95, "volume": 212177.0}, {"date": "2019-02-15", "close": 2.94, "volume": 244655.0}, {"date": "2019-02-19", "close": 3.11, "volume": 301688.0}, {"date": "2019-02-20", "close": 3.26, "volume": 589189.0}, {"date": "2019-02-21", "close": 3.3, "volume": 298717.0}, {"date": "2019-02-22", "close": 3.35, "volume": 391003.0}, {"date": "2019-02-25", "close": 3.42, "volume": 244435.0}, {"date": "2019-02-26", "close": 3.5, "volume": 208042.0}, {"date": "2019-02-27", "close": 3.36, "volume": 209523.0}, {"date": "2019-02-28", "close": 3.32, "volume": 175507.0}, {"date": "2019-03-01", "close": 3.39, "volume": 161253.0}, {"date": "2019-03-04", "close": 3.37, "volume": 236947.0}, {"date": "2019-03-05", "close": 3.17, "volume": 90045.0}, {"date": "2019-03-06", "close": 2.85, "volume": 276619.0}, {"date": "2019-03-07", "close": 2.64, "volume": 269499.0}, {"date": "2019-03-08", "close": 2.47, "volume": 529988.0}, {"date": "2019-03-11", "close": 2.46, "volume": 365316.0}, {"date": "2019-03-12", "close": 2.08, "volume": 867781.0}, {"date": "2019-03-13", "close": 2.09, "volume": 2640058.0}, {"date": "2019-03-14", "close": 2.03, "volume": 706339.0}, {"date": "2019-03-15", "close": 2.29, "volume": 4710722.0}, {"date": "2019-03-18", "close": 2.09, "volume": 1496732.0}, {"date": "2019-03-19", "close": 1.99, "volume": 847097.0}, {"date": "2019-03-20", "close": 1.86, "volume": 1346097.0}, {"date": "2019-03-21", "close": 1.68, "volume": 1464039.0}, {"date": "2019-03-22", "close": 1.85, "volume": 956572.0}, {"date": "2019-03-25", "close": 1.76, "volume": 1035827.0}, {"date": "2019-03-26", "close": 1.68, "volume": 1160059.0}, {"date": "2019-03-27", "close": 2.01, "volume": 1591670.0}, {"date": "2019-03-28", "close": 2.22, "volume": 2031094.0}, {"date": "2019-03-29", "close": 2.25, "volume": 1209058.0}, {"date": "2019-04-01", "close": 2.23, "volume": 440411.0}, {"date": "2019-04-02", "close": 2.15, "volume": 272642.0}, {"date": "2019-04-03", "close": 2.15, "volume": 303807.0}, {"date": "2019-04-04", "close": 2.22, "volume": 325707.0}, {"date": "2019-04-05", "close": 2.26, "volume": 354524.0}, {"date": "2019-04-08", "close": 2.2, "volume": 401293.0}, {"date": "2019-04-09", "close": 2.12, "volume": 369685.0}, {"date": "2019-04-10", "close": 2.13, "volume": 303204.0}, {"date": "2019-04-11", "close": 2.1, "volume": 372260.0}, {"date": "2019-04-12", "close": 2.12, "volume": 221386.0}, {"date": "2019-04-15", "close": 2.07, "volume": 282631.0}, {"date": "2019-04-16", "close": 2.02, "volume": 300059.0}, {"date": "2019-04-17", "close": 2.16, "volume": 356158.0}, {"date": "2019-04-18", "close": 2.09, "volume": 156567.0}, {"date": "2019-04-22", "close": 2.03, "volume": 219313.0}, {"date": "2019-04-23", "close": 1.99, "volume": 476372.0}, {"date": "2019-04-24", "close": 1.97, "volume": 1044406.0}, {"date": "2019-04-25", "close": 1.96, "volume": 315327.0}, {"date": "2019-04-26", "close": 2.04, "volume": 237413.0}, {"date": "2019-04-29", "close": 2.08, "volume": 244978.0}, {"date": "2019-04-30", "close": 2.1, "volume": 228594.0}, {"date": "2019-05-01", "close": 2.05, "volume": 157022.0}, {"date": "2019-05-02", "close": 2.05, "volume": 230116.0}, {"date": "2019-05-03", "close": 2.1, "volume": 297151.0}, {"date": "2019-05-06", "close": 2.17, "volume": 518889.0}, {"date": "2019-05-07", "close": 2.35, "volume": 1008041.0}, {"date": "2019-05-08", "close": 2.76, "volume": 1446311.0}, {"date": "2019-05-09", "close": 2.92, "volume": 1087523.0}, {"date": "2019-05-10", "close": 2.99, "volume": 990720.0}, {"date": "2019-05-13", "close": 3.08, "volume": 850149.0}, {"date": "2019-05-14", "close": 3.03, "volume": 614425.0}, {"date": "2019-05-15", "close": 3.13, "volume": 780626.0}, {"date": "2019-05-16", "close": 3.28, "volume": 634230.0}, {"date": "2019-05-17", "close": 3.25, "volume": 584321.0}, {"date": "2019-05-20", "close": 3.25, "volume": 399902.0}, {"date": "2019-05-21", "close": 3.3, "volume": 625994.0}, {"date": "2019-05-22", "close": 3.2, "volume": 314919.0}, {"date": "2019-05-23", "close": 3.08, "volume": 341312.0}, {"date": "2019-05-24", "close": 3.12, "volume": 222931.0}, {"date": "2019-05-28", "close": 3.03, "volume": 292287.0}, {"date": "2019-05-29", "close": 2.99, "volume": 264859.0}, {"date": "2019-05-30", "close": 2.83, "volume": 357796.0}, {"date": "2019-05-31", "close": 2.8, "volume": 221921.0}, {"date": "2019-06-03", "close": 2.83, "volume": 264296.0}, {"date": "2019-06-04", "close": 2.91, "volume": 215243.0}, {"date": "2019-06-05", "close": 2.87, "volume": 161079.0}, {"date": "2019-06-06", "close": 2.85, "volume": 494816.0}, {"date": "2019-06-07", "close": 2.87, "volume": 371564.0}, {"date": "2019-06-10", "close": 2.97, "volume": 351435.0}, {"date": "2019-06-11", "close": 2.94, "volume": 223468.0}, {"date": "2019-06-12", "close": 2.89, "volume": 166278.0}, {"date": "2019-06-13", "close": 2.92, "volume": 177666.0}, {"date": "2019-06-14", "close": 2.85, "volume": 281695.0}, {"date": "2019-06-17", "close": 2.85, "volume": 239920.0}, {"date": "2019-06-18", "close": 2.79, "volume": 277843.0}, {"date": "2019-06-19", "close": 2.78, "volume": 264143.0}, {"date": "2019-06-20", "close": 2.7, "volume": 234975.0}, {"date": "2019-06-21", "close": 2.58, "volume": 384767.0}, {"date": "2019-06-24", "close": 2.5, "volume": 278145.0}, {"date": "2019-06-25", "close": 2.55, "volume": 328179.0}, {"date": "2019-06-26", "close": 2.51, "volume": 399700.0}, {"date": "2019-06-27", "close": 2.5, "volume": 236187.0}, {"date": "2019-06-28", "close": 2.52, "volume": 959064.0}, {"date": "2019-07-01", "close": 2.57, "volume": 306530.0}, {"date": "2019-07-02", "close": 2.575, "volume": 157849.0}, {"date": "2019-07-03", "close": 2.6, "volume": 62756.0}, {"date": "2019-07-05", "close": 2.6, "volume": 368935.0}, {"date": "2019-07-08", "close": 2.57, "volume": 115116.0}, {"date": "2019-07-09", "close": 2.59, "volume": 149725.0}, {"date": "2019-07-10", "close": 2.59, "volume": 523179.0}, {"date": "2019-07-11", "close": 2.64, "volume": 193212.0}, {"date": "2019-07-12", "close": 2.65, "volume": 272260.0}, {"date": "2019-07-15", "close": 2.67, "volume": 419808.0}, {"date": "2019-07-16", "close": 2.63, "volume": 170577.0}, {"date": "2019-07-17", "close": 2.6, "volume": 113274.0}, {"date": "2019-07-18", "close": 2.51, "volume": 147903.0}, {"date": "2019-07-19", "close": 2.46, "volume": 153374.0}, {"date": "2019-07-22", "close": 2.4, "volume": 178915.0}, {"date": "2019-07-23", "close": 2.37, "volume": 147972.0}, {"date": "2019-07-24", "close": 2.38, "volume": 208207.0}, {"date": "2019-07-25", "close": 2.39, "volume": 127719.0}, {"date": "2019-07-26", "close": 2.44, "volume": 134989.0}, {"date": "2019-07-29", "close": 2.44, "volume": 119205.0}, {"date": "2019-07-30", "close": 2.5, "volume": 248033.0}, {"date": "2019-07-31", "close": 2.5, "volume": 330953.0}, {"date": "2019-08-01", "close": 2.32, "volume": 253549.0}, {"date": "2019-08-02", "close": 2.33, "volume": 133088.0}, {"date": "2019-08-05", "close": 2.25, "volume": 297163.0}, {"date": "2019-08-06", "close": 2.28, "volume": 177951.0}, {"date": "2019-08-07", "close": 2.43, "volume": 484857.0}, {"date": "2019-08-08", "close": 2.51, "volume": 322721.0}, {"date": "2019-08-09", "close": 2.41, "volume": 145738.0}, {"date": "2019-08-12", "close": 2.24, "volume": 316482.0}, {"date": "2019-08-13", "close": 2.21, "volume": 196682.0}, {"date": "2019-08-14", "close": 2.09, "volume": 313911.0}, {"date": "2019-08-15", "close": 2.14, "volume": 155725.0}, {"date": "2019-08-16", "close": 2.27, "volume": 119026.0}, {"date": "2019-08-19", "close": 2.29, "volume": 169031.0}, {"date": "2019-08-20", "close": 2.3, "volume": 82810.0}, {"date": "2019-08-21", "close": 2.32, "volume": 155726.0}, {"date": "2019-08-22", "close": 2.36, "volume": 155327.0}, {"date": "2019-08-23", "close": 2.29, "volume": 157370.0}, {"date": "2019-08-26", "close": 2.3, "volume": 135324.0}, {"date": "2019-08-27", "close": 2.27, "volume": 169751.0}, {"date": "2019-08-28", "close": 2.37, "volume": 87495.0}, {"date": "2019-08-29", "close": 2.36, "volume": 121086.0}, {"date": "2019-08-30", "close": 2.35, "volume": 65207.0}, {"date": "2019-09-03", "close": 2.37, "volume": 92735.0}, {"date": "2019-09-04", "close": 2.33, "volume": 119893.0}, {"date": "2019-09-05", "close": 2.39, "volume": 219294.0}, {"date": "2019-09-06", "close": 2.49, "volume": 111845.0}, {"date": "2019-09-09", "close": 2.52, "volume": 500860.0}, {"date": "2019-09-10", "close": 2.5, "volume": 450198.0}, {"date": "2019-09-11", "close": 2.55, "volume": 452886.0}, {"date": "2019-09-12", "close": 2.48, "volume": 584548.0}, {"date": "2019-09-13", "close": 2.62, "volume": 1161931.0}, {"date": "2019-09-16", "close": 2.68, "volume": 570045.0}, {"date": "2019-09-17", "close": 2.88, "volume": 380128.0}, {"date": "2019-09-18", "close": 2.88, "volume": 484334.0}, {"date": "2019-09-19", "close": 2.9, "volume": 648958.0}, {"date": "2019-09-20", "close": 2.89, "volume": 1592697.0}, {"date": "2019-09-23", "close": 2.9, "volume": 341235.0}, {"date": "2019-09-24", "close": 2.995, "volume": 361390.0}, {"date": "2019-09-25", "close": 3.06, "volume": 233125.0}, {"date": "2019-09-26", "close": 2.97, "volume": 154238.0}, {"date": "2019-09-27", "close": 2.96, "volume": 199796.0}, {"date": "2019-09-30", "close": 2.82, "volume": 245696.0}, {"date": "2019-10-01", "close": 2.85, "volume": 308261.0}, {"date": "2019-10-02", "close": 2.815, "volume": 173644.0}, {"date": "2019-10-03", "close": 2.7, "volume": 106865.0}, {"date": "2019-10-04", "close": 2.7, "volume": 138139.0}, {"date": "2019-10-07", "close": 2.73, "volume": 193001.0}, {"date": "2019-10-08", "close": 2.67, "volume": 140148.0}, {"date": "2019-10-09", "close": 2.68, "volume": 163734.0}, {"date": "2019-10-10", "close": 2.66, "volume": 274801.0}, {"date": "2019-10-11", "close": 2.69, "volume": 186566.0}, {"date": "2019-10-14", "close": 2.82, "volume": 125540.0}, {"date": "2019-10-15", "close": 2.85, "volume": 89512.0}, {"date": "2019-10-16", "close": 2.86, "volume": 82866.0}, {"date": "2019-10-17", "close": 2.87, "volume": 140400.0}, {"date": "2019-10-18", "close": 2.87, "volume": 100318.0}, {"date": "2019-10-21", "close": 2.93, "volume": 182530.0}, {"date": "2019-10-22", "close": 2.99, "volume": 330711.0}, {"date": "2019-10-23", "close": 2.93, "volume": 91649.0}, {"date": "2019-10-24", "close": 2.84, "volume": 120408.0}, {"date": "2019-10-25", "close": 2.92, "volume": 95146.0}, {"date": "2019-10-28", "close": 3.0, "volume": 307881.0}, {"date": "2019-10-29", "close": 3.1, "volume": 337322.0}, {"date": "2019-10-30", "close": 3.11, "volume": 109260.0}, {"date": "2019-10-31", "close": 3.13, "volume": 145936.0}, {"date": "2019-11-01", "close": 3.25, "volume": 297674.0}, {"date": "2019-11-04", "close": 3.29, "volume": 201560.0}, {"date": "2019-11-05", "close": 3.15, "volume": 454233.0}, {"date": "2019-11-06", "close": 2.86, "volume": 1200080.0}, {"date": "2019-11-07", "close": 2.87, "volume": 251759.0}, {"date": "2019-11-08", "close": 2.85, "volume": 149796.0}, {"date": "2019-11-11", "close": 2.85, "volume": 174871.0}, {"date": "2019-11-12", "close": 2.89, "volume": 144805.0}, {"date": "2019-11-13", "close": 2.74, "volume": 221455.0}, {"date": "2019-11-14", "close": 2.68, "volume": 213646.0}, {"date": "2019-11-15", "close": 2.63, "volume": 141781.0}, {"date": "2019-11-18", "close": 2.46, "volume": 273100.0}, {"date": "2019-11-19", "close": 2.55, "volume": 200913.0}, {"date": "2019-11-20", "close": 2.46, "volume": 278627.0}, {"date": "2019-11-21", "close": 2.4, "volume": 285609.0}, {"date": "2019-11-22", "close": 2.33, "volume": 209962.0}, {"date": "2019-11-25", "close": 2.29, "volume": 288740.0}, {"date": "2019-11-26", "close": 2.3, "volume": 763748.0}, {"date": "2019-11-27", "close": 2.31, "volume": 301074.0}, {"date": "2019-11-29", "close": 2.33, "volume": 45541.0}, {"date": "2019-12-02", "close": 2.2, "volume": 390077.0}, {"date": "2019-12-03", "close": 2.28, "volume": 1017574.0}, {"date": "2019-12-04", "close": 2.31, "volume": 184711.0}, {"date": "2019-12-05", "close": 2.36, "volume": 95183.0}, {"date": "2019-12-06", "close": 2.52, "volume": 318559.0}, {"date": "2019-12-09", "close": 2.58, "volume": 202838.0}, {"date": "2019-12-10", "close": 2.59, "volume": 203137.0}, {"date": "2019-12-11", "close": 2.7, "volume": 221710.0}, {"date": "2019-12-12", "close": 2.68, "volume": 184099.0}, {"date": "2019-12-13", "close": 2.6, "volume": 154720.0}, {"date": "2019-12-16", "close": 2.59, "volume": 190267.0}, {"date": "2019-12-17", "close": 2.49, "volume": 272778.0}, {"date": "2019-12-18", "close": 2.45, "volume": 148606.0}, {"date": "2019-12-19", "close": 2.44, "volume": 289171.0}, {"date": "2019-12-20", "close": 2.44, "volume": 339582.0}, {"date": "2019-12-23", "close": 2.53, "volume": 1017901.0}, {"date": "2019-12-24", "close": 2.57, "volume": 97561.0}, {"date": "2019-12-26", "close": 2.59, "volume": 180796.0}, {"date": "2019-12-27", "close": 2.695, "volume": 235943.0}, {"date": "2019-12-30", "close": 2.79, "volume": 241177.0}, {"date": "2019-12-31", "close": 2.78, "volume": 115104.0}, {"date": "2020-01-02", "close": 2.84, "volume": 124129.0}, {"date": "2020-01-03", "close": 2.8, "volume": 103078.0}, {"date": "2020-01-06", "close": 2.77, "volume": 94173.0}, {"date": "2020-01-07", "close": 2.63, "volume": 140021.0}, {"date": "2020-01-08", "close": 2.62, "volume": 108853.0}, {"date": "2020-01-09", "close": 2.59, "volume": 103101.0}, {"date": "2020-01-10", "close": 2.57, "volume": 105002.0}, {"date": "2020-01-13", "close": 2.55, "volume": 77494.0}, {"date": "2020-01-14", "close": 2.58, "volume": 92419.0}, {"date": "2020-01-15", "close": 2.59, "volume": 86630.0}, {"date": "2020-01-16", "close": 2.64, "volume": 93439.0}, {"date": "2020-01-17", "close": 2.58, "volume": 129407.0}, {"date": "2020-01-21", "close": 2.57, "volume": 116724.0}, {"date": "2020-01-22", "close": 2.56, "volume": 62013.0}, {"date": "2020-01-23", "close": 2.46, "volume": 264992.0}, {"date": "2020-01-24", "close": 2.44, "volume": 162975.0}, {"date": "2020-01-27", "close": 2.46, "volume": 78141.0}, {"date": "2020-01-28", "close": 2.43, "volume": 76960.0}, {"date": "2020-01-29", "close": 2.37, "volume": 87676.0}, {"date": "2020-01-30", "close": 2.39, "volume": 128427.0}, {"date": "2020-01-31", "close": 2.27, "volume": 133354.0}, {"date": "2020-02-03", "close": 2.235, "volume": 199896.0}, {"date": "2020-02-04", "close": 2.24, "volume": 122759.0}, {"date": "2020-02-05", "close": 2.33, "volume": 94402.0}, {"date": "2020-02-06", "close": 2.32, "volume": 105974.0}, {"date": "2020-02-07", "close": 2.29, "volume": 78251.0}, {"date": "2020-02-10", "close": 2.31, "volume": 105062.0}, {"date": "2020-02-11", "close": 2.29, "volume": 50072.0}, {"date": "2020-02-12", "close": 2.38, "volume": 114899.0}, {"date": "2020-02-13", "close": 2.42, "volume": 71798.0}, {"date": "2020-02-14", "close": 2.35, "volume": 145263.0}, {"date": "2020-02-18", "close": 2.35, "volume": 37217.0}, {"date": "2020-02-19", "close": 2.36, "volume": 51909.0}, {"date": "2020-02-20", "close": 2.385, "volume": 109098.0}, {"date": "2020-02-21", "close": 2.37, "volume": 63508.0}, {"date": "2020-02-24", "close": 2.21, "volume": 77654.0}, {"date": "2020-02-25", "close": 2.15, "volume": 152273.0}, {"date": "2020-02-26", "close": 2.09, "volume": 179303.0}, {"date": "2020-02-27", "close": 2.015, "volume": 185541.0}, {"date": "2020-02-28", "close": 2.51, "volume": 642429.0}, {"date": "2020-03-02", "close": 2.51, "volume": 303419.0}, {"date": "2020-03-03", "close": 2.26, "volume": 132516.0}, {"date": "2020-03-04", "close": 2.525, "volume": 120327.0}, {"date": "2020-03-05", "close": 2.28, "volume": 71868.0}, {"date": "2020-03-06", "close": 2.11, "volume": 188758.0}, {"date": "2020-03-09", "close": 1.96, "volume": 152809.0}, {"date": "2020-03-10", "close": 2.04, "volume": 169938.0}, {"date": "2020-03-11", "close": 2.05, "volume": 162889.0}, {"date": "2020-03-12", "close": 1.775, "volume": 228478.0}, {"date": "2020-03-13", "close": 2.04, "volume": 124254.0}, {"date": "2020-03-16", "close": 1.51, "volume": 209778.0}, {"date": "2020-03-17", "close": 1.78, "volume": 293540.0}, {"date": "2020-03-18", "close": 1.34, "volume": 412634.0}, {"date": "2020-03-19", "close": 1.47, "volume": 199150.0}, {"date": "2020-03-20", "close": 1.02, "volume": 545953.0}, {"date": "2020-03-23", "close": 1.19, "volume": 283538.0}, {"date": "2020-03-24", "close": 1.21, "volume": 334097.0}, {"date": "2020-03-25", "close": 1.5, "volume": 243393.0}, {"date": "2020-03-26", "close": 1.67, "volume": 211065.0}, {"date": "2020-03-27", "close": 1.36, "volume": 97941.0}, {"date": "2020-03-30", "close": 1.38, "volume": 145339.0}, {"date": "2020-03-31", "close": 1.45, "volume": 129181.0}, {"date": "2020-04-01", "close": 1.27, "volume": 209289.0}, {"date": "2020-04-02", "close": 1.12, "volume": 429205.0}, {"date": "2020-04-03", "close": 1.08, "volume": 184508.0}, {"date": "2020-04-06", "close": 1.1, "volume": 424161.0}, {"date": "2020-04-07", "close": 1.17, "volume": 185748.0}, {"date": "2020-04-08", "close": 1.13, "volume": 268844.0}, {"date": "2020-04-09", "close": 1.18, "volume": 206641.0}, {"date": "2020-04-13", "close": 1.14, "volume": 132598.0}, {"date": "2020-04-14", "close": 1.16, "volume": 138021.0}, {"date": "2020-04-15", "close": 1.06, "volume": 240586.0}, {"date": "2020-04-16", "close": 1.05, "volume": 136444.0}, {"date": "2020-04-17", "close": 1.16, "volume": 226674.0}, {"date": "2020-04-20", "close": 1.19, "volume": 151588.0}, {"date": "2020-04-21", "close": 1.18, "volume": 105764.0}, {"date": "2020-04-22", "close": 1.16, "volume": 66923.0}, {"date": "2020-04-23", "close": 1.12, "volume": 78205.0}, {"date": "2020-04-24", "close": 1.11, "volume": 113566.0}, {"date": "2020-04-27", "close": 1.125, "volume": 108255.0}, {"date": "2020-04-28", "close": 1.06, "volume": 120272.0}, {"date": "2020-04-29", "close": 1.5, "volume": 544731.0}, {"date": "2020-04-30", "close": 1.43, "volume": 220701.0}, {"date": "2020-05-01", "close": 1.29, "volume": 133485.0}, {"date": "2020-05-04", "close": 1.25, "volume": 123730.0}, {"date": "2020-05-05", "close": 1.2, "volume": 167194.0}, {"date": "2020-05-06", "close": 1.2, "volume": 110910.0}, {"date": "2020-05-07", "close": 1.23, "volume": 126636.0}, {"date": "2020-05-08", "close": 1.285, "volume": 117962.0}, {"date": "2020-05-11", "close": 1.21, "volume": 108666.0}, {"date": "2020-05-12", "close": 1.205, "volume": 75192.0}, {"date": "2020-05-13", "close": 1.14, "volume": 439410.0}, {"date": "2020-05-14", "close": 1.16, "volume": 133407.0}, {"date": "2020-05-15", "close": 1.22, "volume": 204571.0}, {"date": "2020-05-18", "close": 1.46, "volume": 306968.0}, {"date": "2020-05-19", "close": 1.45, "volume": 189534.0}, {"date": "2020-05-20", "close": 1.53, "volume": 125417.0}, {"date": "2020-05-21", "close": 1.53, "volume": 94869.0}, {"date": "2020-05-22", "close": 1.5, "volume": 299969.0}, {"date": "2020-05-26", "close": 1.43, "volume": 258193.0}, {"date": "2020-05-27", "close": 1.43, "volume": 128638.0}, {"date": "2020-05-28", "close": 1.36, "volume": 178924.0}, {"date": "2020-05-29", "close": 1.315, "volume": 121993.0}, {"date": "2020-06-01", "close": 1.3, "volume": 259357.0}, {"date": "2020-06-02", "close": 1.34, "volume": 221644.0}, {"date": "2020-06-03", "close": 1.49, "volume": 354445.0}, {"date": "2020-06-04", "close": 1.46, "volume": 405581.0}, {"date": "2020-06-05", "close": 1.635, "volume": 495892.0}, {"date": "2020-06-08", "close": 1.62, "volume": 451039.0}, {"date": "2020-06-09", "close": 1.77, "volume": 651593.0}, {"date": "2020-06-10", "close": 1.6, "volume": 204680.0}, {"date": "2020-06-11", "close": 1.44, "volume": 316049.0}, {"date": "2020-06-12", "close": 1.41, "volume": 179462.0}, {"date": "2020-06-15", "close": 1.38, "volume": 311880.0}, {"date": "2020-06-16", "close": 1.43, "volume": 285060.0}, {"date": "2020-06-17", "close": 1.36, "volume": 504024.0}, {"date": "2020-06-18", "close": 1.29, "volume": 263925.0}, {"date": "2020-06-19", "close": 1.27, "volume": 587142.0}, {"date": "2020-06-22", "close": 1.23, "volume": 486677.0}, {"date": "2020-06-23", "close": 1.23, "volume": 517485.0}, {"date": "2020-06-24", "close": 1.17, "volume": 649602.0}, {"date": "2020-06-25", "close": 1.15, "volume": 1055009.0}, {"date": "2020-06-26", "close": 2.05, "volume": 37254620.0}, {"date": "2020-06-29", "close": 2.175, "volume": 3194523.0}, {"date": "2020-06-30", "close": 2.08, "volume": 1186921.0}, {"date": "2020-07-01", "close": 2.05, "volume": 583466.0}, {"date": "2020-07-02", "close": 2.03, "volume": 436916.0}, {"date": "2020-07-06", "close": 2.11, "volume": 471197.0}, {"date": "2020-07-07", "close": 2.09, "volume": 186487.0}, {"date": "2020-07-08", "close": 2.1, "volume": 158525.0}, {"date": "2020-07-09", "close": 2.17, "volume": 316363.0}, {"date": "2020-07-10", "close": 2.13, "volume": 339843.0}, {"date": "2020-07-13", "close": 2.1, "volume": 211409.0}, {"date": "2020-07-14", "close": 2.12, "volume": 174770.0}, {"date": "2020-07-15", "close": 2.12, "volume": 137218.0}, {"date": "2020-07-16", "close": 2.12, "volume": 50007.0}, {"date": "2020-07-17", "close": 2.1, "volume": 124061.0}, {"date": "2020-07-20", "close": 2.03, "volume": 149615.0}, {"date": "2020-07-21", "close": 1.97, "volume": 162467.0}, {"date": "2020-07-22", "close": 2.06, "volume": 245817.0}, {"date": "2020-07-23", "close": 2.06, "volume": 134335.0}, {"date": "2020-07-24", "close": 2.06, "volume": 74784.0}, {"date": "2020-07-27", "close": 2.11, "volume": 84207.0}, {"date": "2020-07-28", "close": 2.15, "volume": 174348.0}, {"date": "2020-07-29", "close": 2.24, "volume": 141398.0}, {"date": "2020-07-30", "close": 2.3, "volume": 176185.0}, {"date": "2020-07-31", "close": 2.21, "volume": 312384.0}, {"date": "2020-08-03", "close": 2.28, "volume": 169218.0}, {"date": "2020-08-04", "close": 2.29, "volume": 97219.0}, {"date": "2020-08-05", "close": 2.32, "volume": 140627.0}, {"date": "2020-08-06", "close": 2.22, "volume": 219259.0}, {"date": "2020-08-07", "close": 2.15, "volume": 84085.0}, {"date": "2020-08-10", "close": 2.16, "volume": 95573.0}, {"date": "2020-08-11", "close": 2.17, "volume": 228295.0}, {"date": "2020-08-12", "close": 2.12, "volume": 76088.0}, {"date": "2020-08-13", "close": 2.07, "volume": 102945.0}, {"date": "2020-08-14", "close": 1.99, "volume": 213825.0}, {"date": "2020-08-17", "close": 2.0, "volume": 86909.0}, {"date": "2020-08-18", "close": 1.98, "volume": 37104.0}, {"date": "2020-08-19", "close": 1.99, "volume": 168133.0}, {"date": "2020-08-20", "close": 2.06, "volume": 70025.0}, {"date": "2020-08-21", "close": 2.05, "volume": 101131.0}, {"date": "2020-08-24", "close": 2.02, "volume": 64044.0}, {"date": "2020-08-25", "close": 2.1, "volume": 73467.0}, {"date": "2020-08-26", "close": 2.07, "volume": 55830.0}, {"date": "2020-08-27", "close": 2.05, "volume": 23197.0}, {"date": "2020-08-28", "close": 2.14, "volume": 93728.0}, {"date": "2020-08-31", "close": 2.19, "volume": 76806.0}, {"date": "2020-09-01", "close": 2.21, "volume": 53748.0}, {"date": "2020-09-02", "close": 2.26, "volume": 74559.0}, {"date": "2020-09-03", "close": 2.25, "volume": 64516.0}, {"date": "2020-09-04", "close": 2.22, "volume": 213271.0}, {"date": "2020-09-08", "close": 2.05, "volume": 100210.0}, {"date": "2020-09-09", "close": 2.01, "volume": 37390.0}, {"date": "2020-09-10", "close": 2.0, "volume": 85781.0}, {"date": "2020-09-11", "close": 1.93, "volume": 64352.0}, {"date": "2020-09-14", "close": 2.04, "volume": 71280.0}, {"date": "2020-09-15", "close": 1.99, "volume": 39551.0}, {"date": "2020-09-16", "close": 2.05, "volume": 148496.0}, {"date": "2020-09-17", "close": 2.03, "volume": 12633.0}, {"date": "2020-09-18", "close": 1.99, "volume": 63142.0}, {"date": "2020-09-21", "close": 1.91, "volume": 106184.0}, {"date": "2020-09-22", "close": 1.83, "volume": 87983.0}, {"date": "2020-09-23", "close": 1.73, "volume": 63501.0}, {"date": "2020-09-24", "close": 1.73, "volume": 59483.0}, {"date": "2020-09-25", "close": 1.75, "volume": 57048.0}, {"date": "2020-09-28", "close": 1.78, "volume": 57240.0}, {"date": "2020-09-29", "close": 1.68, "volume": 95721.0}, {"date": "2020-09-30", "close": 1.61, "volume": 879606.0}, {"date": "2020-10-01", "close": 1.7, "volume": 299865.0}, {"date": "2020-10-02", "close": 1.75, "volume": 44433.0}, {"date": "2020-10-05", "close": 1.8, "volume": 58187.0}, {"date": "2020-10-06", "close": 2.05, "volume": 231801.0}, {"date": "2020-10-07", "close": 2.14, "volume": 134815.0}, {"date": "2020-10-08", "close": 2.08, "volume": 128616.0}, {"date": "2020-10-09", "close": 2.14, "volume": 76616.0}, {"date": "2020-10-12", "close": 2.08, "volume": 22450.0}, {"date": "2020-10-13", "close": 2.12, "volume": 123244.0}, {"date": "2020-10-14", "close": 2.06, "volume": 49695.0}, {"date": "2020-10-15", "close": 2.05, "volume": 211244.0}, {"date": "2020-10-16", "close": 2.05, "volume": 68486.0}, {"date": "2020-10-19", "close": 2.05, "volume": 89541.0}, {"date": "2020-10-20", "close": 2.05, "volume": 131494.0}, {"date": "2020-10-21", "close": 2.06, "volume": 184201.0}, {"date": "2020-10-22", "close": 2.06, "volume": 152423.0}, {"date": "2020-10-23", "close": 2.09, "volume": 67771.0}, {"date": "2020-10-26", "close": 2.19, "volume": 202456.0}, {"date": "2020-10-27", "close": 2.06, "volume": 82948.0}, {"date": "2020-10-28", "close": 2.12, "volume": 138641.0}, {"date": "2020-10-29", "close": 2.15, "volume": 91652.0}, {"date": "2020-10-30", "close": 2.34, "volume": 322018.0}, {"date": "2020-11-02", "close": 2.34, "volume": 132386.0}, {"date": "2020-11-03", "close": 2.29, "volume": 82818.0}, {"date": "2020-11-04", "close": 2.09, "volume": 97303.0}, {"date": "2020-11-05", "close": 2.22, "volume": 294837.0}, {"date": "2020-11-06", "close": 2.12, "volume": 50709.0}, {"date": "2020-11-09", "close": 2.19, "volume": 154922.0}, {"date": "2020-11-10", "close": 2.22, "volume": 86388.0}, {"date": "2020-11-11", "close": 2.25, "volume": 70416.0}, {"date": "2020-11-12", "close": 2.24, "volume": 28461.0}, {"date": "2020-11-13", "close": 2.35, "volume": 74992.0}, {"date": "2020-11-16", "close": 2.37, "volume": 127069.0}, {"date": "2020-11-17", "close": 2.33, "volume": 43550.0}, {"date": "2020-11-18", "close": 2.3, "volume": 100373.0}, {"date": "2020-11-19", "close": 2.23, "volume": 348860.0}, {"date": "2020-11-20", "close": 2.28, "volume": 47015.0}, {"date": "2020-11-23", "close": 2.31, "volume": 48469.0}, {"date": "2020-11-24", "close": 2.32, "volume": 88137.0}, {"date": "2020-11-25", "close": 2.31, "volume": 227432.0}, {"date": "2020-11-27", "close": 2.35, "volume": 47794.0}, {"date": "2020-11-30", "close": 2.3, "volume": 147060.0}, {"date": "2020-12-01", "close": 2.32, "volume": 114195.0}, {"date": "2020-12-02", "close": 2.33, "volume": 71703.0}, {"date": "2020-12-03", "close": 2.27, "volume": 205282.0}, {"date": "2020-12-04", "close": 2.3, "volume": 95119.0}, {"date": "2020-12-07", "close": 2.3, "volume": 114982.0}, {"date": "2020-12-08", "close": 2.31, "volume": 109672.0}, {"date": "2020-12-09", "close": 2.2, "volume": 234973.0}, {"date": "2020-12-10", "close": 2.32, "volume": 28462.0}, {"date": "2020-12-11", "close": 2.33, "volume": 21595.0}, {"date": "2020-12-14", "close": 2.3, "volume": 36179.0}, {"date": "2020-12-15", "close": 2.29, "volume": 37399.0}, {"date": "2020-12-16", "close": 2.27, "volume": 15085.0}, {"date": "2020-12-17", "close": 2.29, "volume": 62962.0}, {"date": "2020-12-18", "close": 2.15, "volume": 104961.0}, {"date": "2020-12-21", "close": 2.23, "volume": 46829.0}, {"date": "2020-12-22", "close": 2.57, "volume": 961251.0}, {"date": "2020-12-23", "close": 2.55, "volume": 240679.0}, {"date": "2020-12-24", "close": 2.66, "volume": 180163.0}, {"date": "2020-12-28", "close": 2.62, "volume": 156403.0}, {"date": "2020-12-29", "close": 2.54, "volume": 159581.0}, {"date": "2020-12-30", "close": 2.56, "volume": 76303.0}, {"date": "2020-12-31", "close": 2.51, "volume": 137064.0}, {"date": "2021-01-04", "close": 2.38, "volume": 151662.0}, {"date": "2021-01-05", "close": 2.51, "volume": 149339.0}, {"date": "2021-01-06", "close": 2.555, "volume": 218438.0}, {"date": "2021-01-07", "close": 2.59, "volume": 87435.0}, {"date": "2021-01-08", "close": 2.59, "volume": 133939.0}, {"date": "2021-01-11", "close": 2.52, "volume": 67959.0}, {"date": "2021-01-12", "close": 2.51, "volume": 145021.0}, {"date": "2021-01-13", "close": 2.5, "volume": 101933.0}, {"date": "2021-01-14", "close": 2.55, "volume": 280504.0}, {"date": "2021-01-15", "close": 2.53, "volume": 135537.0}, {"date": "2021-01-19", "close": 2.69, "volume": 202707.0}, {"date": "2021-01-20", "close": 2.6, "volume": 154557.0}, {"date": "2021-01-21", "close": 2.63, "volume": 68938.0}, {"date": "2021-01-22", "close": 2.64, "volume": 169757.0}, {"date": "2021-01-25", "close": 2.7, "volume": 259960.0}, {"date": "2021-01-26", "close": 2.8, "volume": 415016.0}, {"date": "2021-01-27", "close": 2.82, "volume": 571785.0}, {"date": "2021-01-28", "close": 2.765, "volume": 155483.0}, {"date": "2021-01-29", "close": 2.75, "volume": 134186.0}, {"date": "2021-02-01", "close": 2.83, "volume": 150256.0}, {"date": "2021-02-02", "close": 2.87, "volume": 216716.0}, {"date": "2021-02-03", "close": 2.86, "volume": 185731.0}, {"date": "2021-02-04", "close": 3.04, "volume": 295425.0}, {"date": "2021-02-05", "close": 3.24, "volume": 331015.0}, {"date": "2021-02-08", "close": 3.25, "volume": 131691.0}, {"date": "2021-02-09", "close": 3.2, "volume": 147350.0}, {"date": "2021-02-10", "close": 3.13, "volume": 171279.0}, {"date": "2021-02-11", "close": 3.06, "volume": 85664.0}, {"date": "2021-02-12", "close": 3.07, "volume": 178566.0}, {"date": "2021-02-16", "close": 3.23, "volume": 496816.0}, {"date": "2021-02-17", "close": 3.07, "volume": 149525.0}, {"date": "2021-02-18", "close": 3.15, "volume": 104910.0}, {"date": "2021-02-19", "close": 3.08, "volume": 150091.0}, {"date": "2021-02-22", "close": 3.11, "volume": 44744.0}, {"date": "2021-02-23", "close": 3.15, "volume": 101011.0}, {"date": "2021-02-24", "close": 3.33, "volume": 121204.0}, {"date": "2021-02-25", "close": 3.23, "volume": 154013.0}, {"date": "2021-02-26", "close": 3.16, "volume": 91143.0}, {"date": "2021-03-01", "close": 3.25, "volume": 251523.0}, {"date": "2021-03-02", "close": 3.25, "volume": 188562.0}, {"date": "2021-03-03", "close": 3.32, "volume": 219048.0}, {"date": "2021-03-04", "close": 3.07, "volume": 330950.0}, {"date": "2021-03-05", "close": 3.06, "volume": 171460.0}, {"date": "2021-03-08", "close": 2.89, "volume": 96731.0}, {"date": "2021-03-09", "close": 3.18, "volume": 125548.0}, {"date": "2021-03-10", "close": 3.25, "volume": 56475.0}, {"date": "2021-03-11", "close": 3.33, "volume": 121194.0}, {"date": "2021-03-12", "close": 3.42, "volume": 79744.0}, {"date": "2021-03-15", "close": 3.89, "volume": 309138.0}, {"date": "2021-03-16", "close": 3.84, "volume": 263814.0}, {"date": "2021-03-17", "close": 3.87, "volume": 274299.0}, {"date": "2021-03-18", "close": 3.78, "volume": 246587.0}, {"date": "2021-03-19", "close": 3.61, "volume": 674516.0}, {"date": "2021-03-22", "close": 3.37, "volume": 164604.0}, {"date": "2021-03-23", "close": 3.25, "volume": 100542.0}, {"date": "2021-03-24", "close": 3.22, "volume": 503488.0}, {"date": "2021-03-25", "close": 3.35, "volume": 123406.0}, {"date": "2021-03-26", "close": 3.32, "volume": 73510.0}, {"date": "2021-03-29", "close": 3.15, "volume": 82036.0}, {"date": "2021-03-30", "close": 3.2, "volume": 39566.0}, {"date": "2021-03-31", "close": 3.12, "volume": 58845.0}, {"date": "2021-04-01", "close": 3.44, "volume": 104146.0}, {"date": "2021-04-05", "close": 3.5, "volume": 141106.0}, {"date": "2021-04-06", "close": 3.58, "volume": 74939.0}, {"date": "2021-04-07", "close": 3.65, "volume": 62933.0}, {"date": "2021-04-08", "close": 3.7, "volume": 91932.0}, {"date": "2021-04-09", "close": 3.68, "volume": 44436.0}, {"date": "2021-04-12", "close": 3.75, "volume": 75619.0}, {"date": "2021-04-13", "close": 3.55, "volume": 50968.0}, {"date": "2021-04-14", "close": 3.71, "volume": 145713.0}, {"date": "2021-04-15", "close": 3.8, "volume": 111883.0}, {"date": "2021-04-16", "close": 3.76, "volume": 104686.0}, {"date": "2021-04-19", "close": 3.57, "volume": 111921.0}, {"date": "2021-04-20", "close": 3.31, "volume": 121293.0}, {"date": "2021-04-21", "close": 3.64, "volume": 79171.0}, {"date": "2021-04-22", "close": 3.9, "volume": 178405.0}, {"date": "2021-04-23", "close": 4.03, "volume": 280542.0}, {"date": "2021-04-26", "close": 4.11, "volume": 115384.0}, {"date": "2021-04-27", "close": 4.2, "volume": 663930.0}, {"date": "2021-04-28", "close": 4.46, "volume": 443426.0}, {"date": "2021-04-29", "close": 4.42, "volume": 229351.0}, {"date": "2021-04-30", "close": 4.46, "volume": 176182.0}, {"date": "2021-05-03", "close": 4.44, "volume": 137829.0}, {"date": "2021-05-04", "close": 4.52, "volume": 222706.0}, {"date": "2021-05-05", "close": 4.92, "volume": 1002719.0}, {"date": "2021-05-06", "close": 4.94, "volume": 182762.0}, {"date": "2021-05-07", "close": 4.9, "volume": 177130.0}, {"date": "2021-05-10", "close": 4.81, "volume": 119329.0}, {"date": "2021-05-11", "close": 4.97, "volume": 137525.0}, {"date": "2021-05-12", "close": 4.86, "volume": 241011.0}, {"date": "2021-05-13", "close": 4.93, "volume": 505402.0}, {"date": "2021-05-14", "close": 5.33, "volume": 418685.0}, {"date": "2021-05-17", "close": 5.2, "volume": 144040.0}, {"date": "2021-05-18", "close": 5.39, "volume": 398315.0}, {"date": "2021-05-19", "close": 5.32, "volume": 265428.0}, {"date": "2021-05-20", "close": 5.46, "volume": 531769.0}, {"date": "2021-05-21", "close": 5.22, "volume": 350371.0}, {"date": "2021-05-24", "close": 5.11, "volume": 211458.0}, {"date": "2021-05-25", "close": 4.67, "volume": 202938.0}, {"date": "2021-05-26", "close": 4.69, "volume": 60589.0}, {"date": "2021-05-27", "close": 4.51, "volume": 142472.0}, {"date": "2021-05-28", "close": 4.66, "volume": 93773.0}, {"date": "2021-06-01", "close": 4.66, "volume": 194789.0}, {"date": "2021-06-02", "close": 4.94, "volume": 302657.0}, {"date": "2021-06-03", "close": 4.79, "volume": 219910.0}, {"date": "2021-06-04", "close": 5.0, "volume": 259091.0}, {"date": "2021-06-07", "close": 5.15, "volume": 640713.0}, {"date": "2021-06-08", "close": 5.28, "volume": 428594.0}, {"date": "2021-06-09", "close": 5.25, "volume": 256254.0}, {"date": "2021-06-10", "close": 5.32, "volume": 211241.0}, {"date": "2021-06-11", "close": 5.58, "volume": 281034.0}, {"date": "2021-06-14", "close": 5.62, "volume": 313228.0}, {"date": "2021-06-15", "close": 5.25, "volume": 359579.0}, {"date": "2021-06-16", "close": 5.22, "volume": 230792.0}, {"date": "2021-06-17", "close": 5.05, "volume": 287469.0}, {"date": "2021-06-18", "close": 5.12, "volume": 396221.0}, {"date": "2021-06-21", "close": 4.97, "volume": 336661.0}, {"date": "2021-06-22", "close": 4.74, "volume": 604176.0}, {"date": "2021-06-23", "close": 5.15, "volume": 488610.0}, {"date": "2021-06-24", "close": 5.58, "volume": 532447.0}, {"date": "2021-06-25", "close": 5.41, "volume": 6277131.0}, {"date": "2021-06-28", "close": 5.62, "volume": 691572.0}, {"date": "2021-06-29", "close": 5.64, "volume": 421680.0}, {"date": "2021-06-30", "close": 5.85, "volume": 485257.0}, {"date": "2021-07-01", "close": 5.99, "volume": 760499.0}, {"date": "2021-07-02", "close": 6.03, "volume": 218198.0}, {"date": "2021-07-06", "close": 5.97, "volume": 198395.0}, {"date": "2021-07-07", "close": 5.81, "volume": 190394.0}, {"date": "2021-07-08", "close": 5.19, "volume": 233750.0}, {"date": "2021-07-09", "close": 5.25, "volume": 197982.0}, {"date": "2021-07-12", "close": 5.2, "volume": 188017.0}, {"date": "2021-07-13", "close": 5.11, "volume": 149965.0}, {"date": "2021-07-14", "close": 5.23, "volume": 219266.0}, {"date": "2021-07-15", "close": 5.32, "volume": 281325.0}, {"date": "2021-07-16", "close": 5.44, "volume": 301230.0}, {"date": "2021-07-19", "close": 4.86, "volume": 223448.0}, {"date": "2021-07-20", "close": 5.59, "volume": 415669.0}, {"date": "2021-07-21", "close": 5.74, "volume": 328019.0}, {"date": "2021-07-22", "close": 5.48, "volume": 175303.0}, {"date": "2021-07-23", "close": 5.65, "volume": 194837.0}, {"date": "2021-07-26", "close": 6.16, "volume": 301967.0}, {"date": "2021-07-27", "close": 5.86, "volume": 230544.0}, {"date": "2021-07-28", "close": 5.72, "volume": 126215.0}, {"date": "2021-07-29", "close": 5.71, "volume": 233612.0}, {"date": "2021-07-30", "close": 5.61, "volume": 137964.0}, {"date": "2021-08-02", "close": 5.42, "volume": 154313.0}, {"date": "2021-08-03", "close": 5.55, "volume": 56437.0}, {"date": "2021-08-04", "close": 5.72, "volume": 93282.0}, {"date": "2021-08-05", "close": 5.77, "volume": 80242.0}, {"date": "2021-08-06", "close": 6.0, "volume": 237671.0}, {"date": "2021-08-09", "close": 6.08, "volume": 229567.0}, {"date": "2021-08-10", "close": 6.4, "volume": 324189.0}, {"date": "2021-08-11", "close": 6.6, "volume": 231998.0}, {"date": "2021-08-12", "close": 6.6, "volume": 345270.0}, {"date": "2021-08-13", "close": 6.8, "volume": 242112.0}, {"date": "2021-08-16", "close": 6.59, "volume": 166366.0}, {"date": "2021-08-17", "close": 6.65, "volume": 145916.0}, {"date": "2021-08-18", "close": 6.65, "volume": 160067.0}, {"date": "2021-08-19", "close": 6.66, "volume": 289964.0}, {"date": "2021-08-20", "close": 6.89, "volume": 529893.0}, {"date": "2021-08-23", "close": 6.74, "volume": 273343.0}, {"date": "2021-08-24", "close": 6.65, "volume": 247760.0}, {"date": "2021-08-25", "close": 6.66, "volume": 251416.0}, {"date": "2021-08-26", "close": 6.52, "volume": 109547.0}, {"date": "2021-08-27", "close": 6.97, "volume": 175013.0}, {"date": "2021-08-30", "close": 6.81, "volume": 188261.0}, {"date": "2021-08-31", "close": 6.98, "volume": 196872.0}, {"date": "2021-09-01", "close": 7.31, "volume": 316833.0}, {"date": "2021-09-02", "close": 7.25, "volume": 351307.0}, {"date": "2021-09-03", "close": 8.12, "volume": 513615.0}, {"date": "2021-09-07", "close": 8.49, "volume": 1138465.0}, {"date": "2021-09-08", "close": 8.66, "volume": 816808.0}, {"date": "2021-09-09", "close": 8.48, "volume": 645453.0}, {"date": "2021-09-10", "close": 8.25, "volume": 463414.0}, {"date": "2021-09-13", "close": 8.39, "volume": 410683.0}, {"date": "2021-09-14", "close": 8.38, "volume": 454259.0}, {"date": "2021-09-15", "close": 8.2, "volume": 1621956.0}, {"date": "2021-09-16", "close": 8.23, "volume": 1382301.0}, {"date": "2021-09-17", "close": 8.29, "volume": 1816730.0}, {"date": "2021-09-20", "close": 8.17, "volume": 1549438.0}, {"date": "2021-09-21", "close": 8.14, "volume": 2875183.0}, {"date": "2021-09-22", "close": 8.05, "volume": 985033.0}, {"date": "2021-09-23", "close": 7.52, "volume": 844355.0}, {"date": "2021-09-24", "close": 7.49, "volume": 268466.0}, {"date": "2021-09-27", "close": 7.96, "volume": 231213.0}, {"date": "2021-09-28", "close": 7.66, "volume": 185609.0}, {"date": "2021-09-29", "close": 7.56, "volume": 105611.0}, {"date": "2021-09-30", "close": 7.67, "volume": 147602.0}, {"date": "2021-10-01", "close": 7.87, "volume": 169926.0}, {"date": "2021-10-04", "close": 7.79, "volume": 101961.0}, {"date": "2021-10-05", "close": 8.0, "volume": 176341.0}, {"date": "2021-10-06", "close": 7.81, "volume": 232094.0}, {"date": "2021-10-07", "close": 7.92, "volume": 248936.0}, {"date": "2021-10-08", "close": 8.39, "volume": 953691.0}, {"date": "2021-10-11", "close": 8.18, "volume": 356358.0}, {"date": "2021-10-12", "close": 7.96, "volume": 254024.0}, {"date": "2021-10-13", "close": 8.06, "volume": 334015.0}, {"date": "2021-10-14", "close": 8.31, "volume": 176651.0}, {"date": "2021-10-15", "close": 8.67, "volume": 510540.0}, {"date": "2021-10-18", "close": 8.3, "volume": 153343.0}, {"date": "2021-10-19", "close": 8.2, "volume": 320094.0}, {"date": "2021-10-20", "close": 8.35, "volume": 121461.0}, {"date": "2021-10-21", "close": 8.47, "volume": 149499.0}, {"date": "2021-10-22", "close": 9.0, "volume": 1183526.0}, {"date": "2021-10-25", "close": 8.52, "volume": 336425.0}, {"date": "2021-10-26", "close": 8.33, "volume": 315468.0}, {"date": "2021-10-27", "close": 8.44, "volume": 289916.0}, {"date": "2021-10-28", "close": 8.66, "volume": 189469.0}, {"date": "2021-10-29", "close": 8.68, "volume": 538907.0}, {"date": "2021-11-01", "close": 8.82, "volume": 731717.0}, {"date": "2021-11-02", "close": 8.7, "volume": 305351.0}, {"date": "2021-11-03", "close": 10.01, "volume": 830719.0}, {"date": "2021-11-04", "close": 9.82, "volume": 688069.0}, {"date": "2021-11-05", "close": 10.61, "volume": 1223098.0}, {"date": "2021-11-08", "close": 10.09, "volume": 571984.0}, {"date": "2021-11-09", "close": 10.19, "volume": 509217.0}, {"date": "2021-11-10", "close": 10.04, "volume": 482439.0}, {"date": "2021-11-11", "close": 10.01, "volume": 704283.0}, {"date": "2021-11-12", "close": 9.8, "volume": 1051503.0}, {"date": "2021-11-15", "close": 9.81, "volume": 574468.0}, {"date": "2021-11-16", "close": 9.26, "volume": 1998627.0}, {"date": "2021-11-17", "close": 9.1, "volume": 737407.0}, {"date": "2021-11-18", "close": 8.91, "volume": 508069.0}, {"date": "2021-11-19", "close": 8.22, "volume": 820811.0}, {"date": "2021-11-22", "close": 7.74, "volume": 932052.0}, {"date": "2021-11-23", "close": 7.8, "volume": 460186.0}, {"date": "2021-11-24", "close": 7.86, "volume": 464414.0}, {"date": "2021-11-26", "close": 7.63, "volume": 252185.0}, {"date": "2021-11-29", "close": 7.62, "volume": 670804.0}, {"date": "2021-11-30", "close": 7.72, "volume": 1444793.0}, {"date": "2021-12-01", "close": 7.53, "volume": 853247.0}, {"date": "2021-12-02", "close": 7.78, "volume": 499856.0}, {"date": "2021-12-03", "close": 8.0, "volume": 3363654.0}, {"date": "2021-12-06", "close": 8.3, "volume": 1503391.0}, {"date": "2021-12-07", "close": 8.46, "volume": 880084.0}, {"date": "2021-12-08", "close": 9.33, "volume": 969165.0}, {"date": "2021-12-09", "close": 9.04, "volume": 858280.0}, {"date": "2021-12-10", "close": 8.39, "volume": 627443.0}, {"date": "2021-12-13", "close": 8.27, "volume": 692243.0}, {"date": "2021-12-14", "close": 8.25, "volume": 669613.0}, {"date": "2021-12-15", "close": 8.4, "volume": 1960781.0}, {"date": "2021-12-16", "close": 8.29, "volume": 1820191.0}, {"date": "2021-12-17", "close": 8.19, "volume": 2002470.0}, {"date": "2021-12-20", "close": 8.1, "volume": 1660049.0}, {"date": "2021-12-21", "close": 8.51, "volume": 1428131.0}, {"date": "2021-12-22", "close": 8.84, "volume": 349483.0}, {"date": "2021-12-23", "close": 8.98, "volume": 246122.0}, {"date": "2021-12-27", "close": 9.21, "volume": 254485.0}, {"date": "2021-12-28", "close": 8.94, "volume": 255414.0}, {"date": "2021-12-29", "close": 8.69, "volume": 355801.0}, {"date": "2021-12-30", "close": 8.6, "volume": 252197.0}, {"date": "2021-12-31", "close": 8.67, "volume": 295710.0}, {"date": "2022-01-03", "close": 8.36, "volume": 550563.0}, {"date": "2022-01-04", "close": 8.22, "volume": 517686.0}, {"date": "2022-01-05", "close": 7.84, "volume": 210698.0}, {"date": "2022-01-06", "close": 7.71, "volume": 353296.0}, {"date": "2022-01-07", "close": 7.75, "volume": 255034.0}, {"date": "2022-01-10", "close": 7.55, "volume": 314312.0}, {"date": "2022-01-11", "close": 7.54, "volume": 662493.0}, {"date": "2022-01-12", "close": 7.3, "volume": 349250.0}, {"date": "2022-01-13", "close": 7.4, "volume": 249034.0}, {"date": "2022-01-14", "close": 7.16, "volume": 230948.0}, {"date": "2022-01-18", "close": 6.86, "volume": 420343.0}, {"date": "2022-01-19", "close": 6.75, "volume": 283451.0}, {"date": "2022-01-20", "close": 6.98, "volume": 359191.0}, {"date": "2022-01-21", "close": 6.96, "volume": 377703.0}, {"date": "2022-01-24", "close": 7.29, "volume": 325392.0}, {"date": "2022-01-25", "close": 7.3, "volume": 304277.0}, {"date": "2022-01-26", "close": 7.16, "volume": 230234.0}, {"date": "2022-01-27", "close": 6.96, "volume": 366314.0}, {"date": "2022-01-28", "close": 7.07, "volume": 486165.0}, {"date": "2022-01-31", "close": 7.47, "volume": 310719.0}, {"date": "2022-02-01", "close": 7.45, "volume": 301328.0}, {"date": "2022-02-02", "close": 7.47, "volume": 169146.0}, {"date": "2022-02-03", "close": 7.26, "volume": 270204.0}, {"date": "2022-02-04", "close": 7.28, "volume": 248184.0}, {"date": "2022-02-07", "close": 7.38, "volume": 153562.0}, {"date": "2022-02-08", "close": 7.53, "volume": 162058.0}, {"date": "2022-02-09", "close": 7.98, "volume": 232163.0}, {"date": "2022-02-10", "close": 7.88, "volume": 159260.0}, {"date": "2022-02-11", "close": 7.84, "volume": 123465.0}, {"date": "2022-02-14", "close": 7.78, "volume": 97219.0}, {"date": "2022-02-15", "close": 7.99, "volume": 115741.0}, {"date": "2022-02-16", "close": 8.15, "volume": 153483.0}, {"date": "2022-02-17", "close": 7.54, "volume": 224719.0}, {"date": "2022-02-18", "close": 7.32, "volume": 249965.0}, {"date": "2022-02-22", "close": 7.35, "volume": 241030.0}, {"date": "2022-02-23", "close": 7.2, "volume": 205687.0}, {"date": "2022-02-24", "close": 7.32, "volume": 229597.0}, {"date": "2022-02-25", "close": 7.48, "volume": 356000.0}, {"date": "2022-02-28", "close": 7.58, "volume": 525095.0}, {"date": "2022-03-01", "close": 7.42, "volume": 250314.0}, {"date": "2022-03-02", "close": 7.61, "volume": 135295.0}, {"date": "2022-03-03", "close": 7.83, "volume": 231507.0}, {"date": "2022-03-04", "close": 7.63, "volume": 437136.0}, {"date": "2022-03-07", "close": 7.4, "volume": 362991.0}, {"date": "2022-03-08", "close": 7.35, "volume": 426981.0}, {"date": "2022-03-09", "close": 7.81, "volume": 619861.0}, {"date": "2022-03-10", "close": 7.8, "volume": 399327.0}, {"date": "2022-03-11", "close": 7.82, "volume": 371402.0}, {"date": "2022-03-14", "close": 7.68, "volume": 478800.0}, {"date": "2022-03-15", "close": 7.7, "volume": 360399.0}, {"date": "2022-03-16", "close": 7.83, "volume": 268053.0}, {"date": "2022-03-17", "close": 7.79, "volume": 1228592.0}, {"date": "2022-03-18", "close": 7.75, "volume": 1334352.0}, {"date": "2022-03-21", "close": 7.38, "volume": 302377.0}, {"date": "2022-03-22", "close": 7.31, "volume": 678411.0}, {"date": "2022-03-23", "close": 7.03, "volume": 364532.0}, {"date": "2022-03-24", "close": 7.55, "volume": 563333.0}, {"date": "2022-03-25", "close": 7.58, "volume": 675992.0}, {"date": "2022-03-28", "close": 7.53, "volume": 251942.0}, {"date": "2022-03-29", "close": 7.5, "volume": 464166.0}, {"date": "2022-03-30", "close": 7.4, "volume": 245877.0}, {"date": "2022-03-31", "close": 7.24, "volume": 246293.0}, {"date": "2022-04-01", "close": 7.43, "volume": 302591.0}, {"date": "2022-04-04", "close": 7.47, "volume": 587033.0}, {"date": "2022-04-05", "close": 7.19, "volume": 378300.0}, {"date": "2022-04-06", "close": 6.85, "volume": 566203.0}, {"date": "2022-04-07", "close": 6.83, "volume": 468967.0}, {"date": "2022-04-08", "close": 6.79, "volume": 284785.0}, {"date": "2022-04-11", "close": 6.86, "volume": 324188.0}, {"date": "2022-04-12", "close": 6.93, "volume": 392738.0}, {"date": "2022-04-13", "close": 7.1, "volume": 155671.0}, {"date": "2022-04-14", "close": 7.19, "volume": 163961.0}, {"date": "2022-04-18", "close": 7.14, "volume": 149646.0}, {"date": "2022-04-19", "close": 7.37, "volume": 393360.0}, {"date": "2022-04-20", "close": 7.4, "volume": 464122.0}, {"date": "2022-04-21", "close": 7.05, "volume": 155385.0}, {"date": "2022-04-22", "close": 6.84, "volume": 192445.0}, {"date": "2022-04-25", "close": 6.88, "volume": 162168.0}, {"date": "2022-04-26", "close": 6.69, "volume": 205635.0}, {"date": "2022-04-27", "close": 6.88, "volume": 211801.0}, {"date": "2022-04-28", "close": 7.05, "volume": 238472.0}, {"date": "2022-04-29", "close": 6.78, "volume": 189570.0}, {"date": "2022-05-02", "close": 6.92, "volume": 160986.0}, {"date": "2022-05-03", "close": 6.81, "volume": 297565.0}, {"date": "2022-05-04", "close": 6.77, "volume": 117297.0}, {"date": "2022-05-05", "close": 6.45, "volume": 207051.0}, {"date": "2022-05-06", "close": 6.84, "volume": 446256.0}, {"date": "2022-05-09", "close": 6.46, "volume": 300085.0}, {"date": "2022-05-10", "close": 6.8, "volume": 326661.0}, {"date": "2022-05-11", "close": 6.8, "volume": 1137571.0}, {"date": "2022-05-12", "close": 6.93, "volume": 468640.0}, {"date": "2022-05-13", "close": 7.25, "volume": 812903.0}, {"date": "2022-05-16", "close": 7.31, "volume": 523045.0}, {"date": "2022-05-17", "close": 7.53, "volume": 644751.0}, {"date": "2022-05-18", "close": 7.36, "volume": 402941.0}, {"date": "2022-05-19", "close": 7.42, "volume": 406863.0}, {"date": "2022-05-20", "close": 7.34, "volume": 294929.0}, {"date": "2022-05-23", "close": 7.9, "volume": 1030422.0}, {"date": "2022-05-24", "close": 7.76, "volume": 772223.0}, {"date": "2022-05-25", "close": 8.1, "volume": 663648.0}, {"date": "2022-05-26", "close": 8.1, "volume": 767707.0}, {"date": "2022-05-27", "close": 8.04, "volume": 805815.0}, {"date": "2022-05-31", "close": 7.91, "volume": 648888.0}, {"date": "2022-06-01", "close": 7.98, "volume": 974362.0}, {"date": "2022-06-02", "close": 7.99, "volume": 567203.0}, {"date": "2022-06-03", "close": 7.72, "volume": 549034.0}, {"date": "2022-06-06", "close": 7.51, "volume": 703530.0}, {"date": "2022-06-07", "close": 7.59, "volume": 411620.0}, {"date": "2022-06-08", "close": 7.56, "volume": 374036.0}, {"date": "2022-06-09", "close": 7.56, "volume": 399434.0}, {"date": "2022-06-10", "close": 7.57, "volume": 477495.0}, {"date": "2022-06-13", "close": 7.14, "volume": 494533.0}, {"date": "2022-06-14", "close": 7.22, "volume": 443768.0}, {"date": "2022-06-15", "close": 7.5, "volume": 1219258.0}, {"date": "2022-06-16", "close": 6.94, "volume": 705516.0}, {"date": "2022-06-17", "close": 6.71, "volume": 786963.0}, {"date": "2022-06-21", "close": 6.65, "volume": 570898.0}, {"date": "2022-06-22", "close": 6.51, "volume": 561175.0}, {"date": "2022-06-23", "close": 6.21, "volume": 470028.0}, {"date": "2022-06-24", "close": 6.06, "volume": 2868867.0}, {"date": "2022-06-27", "close": 6.23, "volume": 472962.0}, {"date": "2022-06-28", "close": 5.88, "volume": 517812.0}, {"date": "2022-06-29", "close": 5.66, "volume": 468345.0}, {"date": "2022-06-30", "close": 5.43, "volume": 1468603.0}, {"date": "2022-07-01", "close": 5.4, "volume": 351096.0}, {"date": "2022-07-05", "close": 5.28, "volume": 404171.0}, {"date": "2022-07-06", "close": 5.19, "volume": 476538.0}, {"date": "2022-07-07", "close": 5.28, "volume": 478682.0}, {"date": "2022-07-08", "close": 5.3, "volume": 372081.0}, {"date": "2022-07-11", "close": 5.18, "volume": 399719.0}, {"date": "2022-07-12", "close": 5.21, "volume": 463687.0}, {"date": "2022-07-13", "close": 5.21, "volume": 458811.0}, {"date": "2022-07-14", "close": 4.89, "volume": 329697.0}, {"date": "2022-07-15", "close": 5.02, "volume": 296912.0}, {"date": "2022-07-18", "close": 5.17, "volume": 319795.0}, {"date": "2022-07-19", "close": 5.65, "volume": 409319.0}, {"date": "2022-07-20", "close": 5.76, "volume": 268349.0}, {"date": "2022-07-21", "close": 5.77, "volume": 254704.0}, {"date": "2022-07-22", "close": 5.81, "volume": 248735.0}, {"date": "2022-07-25", "close": 6.04, "volume": 307198.0}, {"date": "2022-07-26", "close": 6.03, "volume": 221723.0}, {"date": "2022-07-27", "close": 6.26, "volume": 330677.0}, {"date": "2022-07-28", "close": 6.4, "volume": 244412.0}, {"date": "2022-07-29", "close": 6.61, "volume": 538747.0}, {"date": "2022-08-01", "close": 6.65, "volume": 258467.0}, {"date": "2022-08-02", "close": 6.86, "volume": 372358.0}, {"date": "2022-08-03", "close": 6.99, "volume": 631577.0}, {"date": "2022-08-04", "close": 6.31, "volume": 532608.0}, {"date": "2022-08-05", "close": 6.45, "volume": 339008.0}, {"date": "2022-08-08", "close": 6.09, "volume": 419352.0}, {"date": "2022-08-09", "close": 6.05, "volume": 420535.0}, {"date": "2022-08-10", "close": 6.21, "volume": 428142.0}, {"date": "2022-08-11", "close": 6.48, "volume": 343802.0}, {"date": "2022-08-12", "close": 6.6, "volume": 342810.0}, {"date": "2022-08-15", "close": 7.01, "volume": 336428.0}, {"date": "2022-08-16", "close": 7.14, "volume": 353787.0}, {"date": "2022-08-17", "close": 7.04, "volume": 283149.0}, {"date": "2022-08-18", "close": 7.14, "volume": 414487.0}, {"date": "2022-08-19", "close": 7.02, "volume": 331148.0}, {"date": "2022-08-22", "close": 6.83, "volume": 293336.0}, {"date": "2022-08-23", "close": 6.84, "volume": 340322.0}, {"date": "2022-08-24", "close": 7.02, "volume": 224296.0}, {"date": "2022-08-25", "close": 7.17, "volume": 286226.0}, {"date": "2022-08-26", "close": 6.88, "volume": 299304.0}, {"date": "2022-08-29", "close": 6.86, "volume": 178439.0}, {"date": "2022-08-30", "close": 6.78, "volume": 387049.0}, {"date": "2022-08-31", "close": 6.78, "volume": 421748.0}, {"date": "2022-09-01", "close": 6.44, "volume": 439750.0}, {"date": "2022-09-02", "close": 6.33, "volume": 215401.0}, {"date": "2022-09-06", "close": 6.4, "volume": 413058.0}, {"date": "2022-09-07", "close": 6.81, "volume": 467039.0}, {"date": "2022-09-08", "close": 6.8, "volume": 438391.0}, {"date": "2022-09-09", "close": 7.15, "volume": 506818.0}, {"date": "2022-09-12", "close": 7.41, "volume": 413570.0}, {"date": "2022-09-13", "close": 7.17, "volume": 360822.0}, {"date": "2022-09-14", "close": 7.34, "volume": 349762.0}, {"date": "2022-09-15", "close": 7.36, "volume": 401600.0}, {"date": "2022-09-16", "close": 7.28, "volume": 1631790.0}, {"date": "2022-09-19", "close": 7.42, "volume": 533496.0}, {"date": "2022-09-20", "close": 7.33, "volume": 320100.0}, {"date": "2022-09-21", "close": 7.11, "volume": 413370.0}, {"date": "2022-09-22", "close": 6.85, "volume": 345276.0}, {"date": "2022-09-23", "close": 6.62, "volume": 256712.0}, {"date": "2022-09-26", "close": 6.68, "volume": 397932.0}, {"date": "2022-09-27", "close": 6.84, "volume": 338972.0}, {"date": "2022-09-28", "close": 7.15, "volume": 325950.0}, {"date": "2022-09-29", "close": 7.04, "volume": 295561.0}, {"date": "2022-09-30", "close": 6.95, "volume": 1165921.0}, {"date": "2022-10-03", "close": 6.73, "volume": 673772.0}, {"date": "2022-10-04", "close": 7.2, "volume": 485066.0}, {"date": "2022-10-05", "close": 7.28, "volume": 400473.0}, {"date": "2022-10-06", "close": 7.3, "volume": 338750.0}, {"date": "2022-10-07", "close": 7.16, "volume": 246031.0}, {"date": "2022-10-10", "close": 7.25, "volume": 250007.0}, {"date": "2022-10-11", "close": 7.25, "volume": 335975.0}, {"date": "2022-10-12", "close": 7.27, "volume": 321969.0}, {"date": "2022-10-13", "close": 7.41, "volume": 410367.0}, {"date": "2022-10-14", "close": 7.09, "volume": 277902.0}, {"date": "2022-10-17", "close": 7.32, "volume": 556485.0}, {"date": "2022-10-18", "close": 7.7, "volume": 680738.0}, {"date": "2022-10-19", "close": 7.5, "volume": 476886.0}, {"date": "2022-10-20", "close": 7.38, "volume": 236876.0}, {"date": "2022-10-21", "close": 7.54, "volume": 356397.0}, {"date": "2022-10-24", "close": 7.51, "volume": 287518.0}, {"date": "2022-10-25", "close": 7.55, "volume": 386911.0}, {"date": "2022-10-26", "close": 7.47, "volume": 258109.0}, {"date": "2022-10-27", "close": 7.38, "volume": 293136.0}, {"date": "2022-10-28", "close": 7.62, "volume": 461217.0}, {"date": "2022-10-31", "close": 7.59, "volume": 310835.0}, {"date": "2022-11-01", "close": 7.67, "volume": 270883.0}, {"date": "2022-11-02", "close": 7.39, "volume": 408788.0}, {"date": "2022-11-03", "close": 7.02, "volume": 469800.0}, {"date": "2022-11-04", "close": 6.63, "volume": 550387.0}, {"date": "2022-11-07", "close": 7.31, "volume": 486921.0}, {"date": "2022-11-08", "close": 7.23, "volume": 362273.0}, {"date": "2022-11-09", "close": 6.89, "volume": 650944.0}, {"date": "2022-11-10", "close": 7.42, "volume": 645338.0}, {"date": "2022-11-11", "close": 7.64, "volume": 464972.0}, {"date": "2022-11-14", "close": 7.79, "volume": 540673.0}, {"date": "2022-11-15", "close": 8.0, "volume": 380158.0}, {"date": "2022-11-16", "close": 7.9, "volume": 275682.0}, {"date": "2022-11-17", "close": 7.96, "volume": 368642.0}, {"date": "2022-11-18", "close": 7.96, "volume": 319329.0}, {"date": "2022-11-21", "close": 7.44, "volume": 481343.0}, {"date": "2022-11-22", "close": 7.64, "volume": 532006.0}, {"date": "2022-11-23", "close": 7.63, "volume": 508054.0}, {"date": "2022-11-25", "close": 7.75, "volume": 208012.0}, {"date": "2022-11-28", "close": 7.69, "volume": 260289.0}, {"date": "2022-11-29", "close": 7.18, "volume": 487542.0}, {"date": "2022-11-30", "close": 7.46, "volume": 558605.0}, {"date": "2022-12-01", "close": 7.47, "volume": 406175.0}, {"date": "2022-12-02", "close": 7.49, "volume": 237916.0}, {"date": "2022-12-05", "close": 7.49, "volume": 224428.0}, {"date": "2022-12-06", "close": 7.32, "volume": 458506.0}, {"date": "2022-12-07", "close": 7.0, "volume": 430710.0}, {"date": "2022-12-08", "close": 6.57, "volume": 1022223.0}, {"date": "2022-12-09", "close": 6.9, "volume": 493542.0}, {"date": "2022-12-12", "close": 7.2, "volume": 491982.0}, {"date": "2022-12-13", "close": 7.09, "volume": 487984.0}, {"date": "2022-12-14", "close": 7.03, "volume": 333089.0}, {"date": "2022-12-15", "close": 6.6, "volume": 350700.0}, {"date": "2022-12-16", "close": 6.76, "volume": 842834.0}, {"date": "2022-12-19", "close": 6.64, "volume": 293907.0}, {"date": "2022-12-20", "close": 6.62, "volume": 227261.0}, {"date": "2022-12-21", "close": 6.63, "volume": 305073.0}, {"date": "2022-12-22", "close": 6.37, "volume": 552674.0}, {"date": "2022-12-23", "close": 6.27, "volume": 375733.0}, {"date": "2022-12-27", "close": 6.12, "volume": 242859.0}, {"date": "2022-12-28", "close": 6.03, "volume": 349628.0}, {"date": "2022-12-29", "close": 6.2, "volume": 282233.0}, {"date": "2022-12-30", "close": 6.21, "volume": 309925.0}, {"date": "2023-01-03", "close": 6.28, "volume": 364586.0}, {"date": "2023-01-04", "close": 6.32, "volume": 421188.0}, {"date": "2023-01-05", "close": 6.43, "volume": 345979.0}, {"date": "2023-01-06", "close": 6.51, "volume": 282515.0}, {"date": "2023-01-09", "close": 6.65, "volume": 210856.0}, {"date": "2023-01-10", "close": 6.76, "volume": 297064.0}, {"date": "2023-01-11", "close": 7.02, "volume": 458532.0}, {"date": "2023-01-12", "close": 7.06, "volume": 305111.0}, {"date": "2023-01-13", "close": 7.11, "volume": 320256.0}, {"date": "2023-01-17", "close": 6.69, "volume": 310267.0}, {"date": "2023-01-18", "close": 6.67, "volume": 239119.0}, {"date": "2023-01-19", "close": 6.68, "volume": 259386.0}, {"date": "2023-01-20", "close": 6.91, "volume": 296757.0}, {"date": "2023-01-23", "close": 6.89, "volume": 263067.0}, {"date": "2023-01-24", "close": 6.86, "volume": 245491.0}, {"date": "2023-01-25", "close": 6.88, "volume": 301549.0}, {"date": "2023-01-26", "close": 6.89, "volume": 332883.0}, {"date": "2023-01-27", "close": 6.78, "volume": 381071.0}, {"date": "2023-01-30", "close": 6.89, "volume": 234475.0}, {"date": "2023-01-31", "close": 7.02, "volume": 398589.0}, {"date": "2023-02-01", "close": 6.96, "volume": 403692.0}, {"date": "2023-02-02", "close": 7.33, "volume": 633268.0}, {"date": "2023-02-03", "close": 7.35, "volume": 552335.0}, {"date": "2023-02-06", "close": 7.1, "volume": 381725.0}, {"date": "2023-02-07", "close": 7.04, "volume": 423684.0}, {"date": "2023-02-08", "close": 6.91, "volume": 396171.0}, {"date": "2023-02-09", "close": 6.81, "volume": 297021.0}, {"date": "2023-02-10", "close": 6.76, "volume": 259180.0}, {"date": "2023-02-13", "close": 6.96, "volume": 283254.0}, {"date": "2023-02-14", "close": 6.94, "volume": 274304.0}, {"date": "2023-02-15", "close": 7.15, "volume": 307356.0}, {"date": "2023-02-16", "close": 7.12, "volume": 402291.0}, {"date": "2023-02-17", "close": 7.12, "volume": 320282.0}, {"date": "2023-02-21", "close": 6.77, "volume": 309669.0}, {"date": "2023-02-22", "close": 6.88, "volume": 290525.0}, {"date": "2023-02-23", "close": 6.92, "volume": 328471.0}, {"date": "2023-02-24", "close": 6.86, "volume": 241026.0}, {"date": "2023-02-27", "close": 6.87, "volume": 264606.0}, {"date": "2023-02-28", "close": 6.86, "volume": 480525.0}, {"date": "2023-03-01", "close": 6.79, "volume": 365120.0}, {"date": "2023-03-02", "close": 7.58, "volume": 3156856.0}, {"date": "2023-03-03", "close": 7.985, "volume": 2769939.0}, {"date": "2023-03-06", "close": 9.21, "volume": 2964287.0}, {"date": "2023-03-07", "close": 9.0, "volume": 1126624.0}, {"date": "2023-03-08", "close": 8.79, "volume": 640713.0}, {"date": "2023-03-09", "close": 6.81, "volume": 3996786.0}, {"date": "2023-03-10", "close": 6.6, "volume": 8153620.0}, {"date": "2023-03-13", "close": 6.3, "volume": 2711060.0}, {"date": "2023-03-14", "close": 6.57, "volume": 1524924.0}, {"date": "2023-03-15", "close": 6.53, "volume": 1020995.0}, {"date": "2023-03-16", "close": 6.5, "volume": 975688.0}, {"date": "2023-03-17", "close": 6.5, "volume": 1228907.0}, {"date": "2023-03-20", "close": 6.88, "volume": 962241.0}, {"date": "2023-03-21", "close": 7.07, "volume": 1842528.0}, {"date": "2023-03-22", "close": 6.88, "volume": 846230.0}, {"date": "2023-03-23", "close": 6.88, "volume": 891725.0}, {"date": "2023-03-24", "close": 6.89, "volume": 462536.0}, {"date": "2023-03-27", "close": 6.93, "volume": 448441.0}, {"date": "2023-03-28", "close": 7.03, "volume": 454306.0}, {"date": "2023-03-29", "close": 7.09, "volume": 338880.0}, {"date": "2023-03-30", "close": 7.15, "volume": 611402.0}, {"date": "2023-03-31", "close": 7.42, "volume": 991482.0}, {"date": "2023-04-03", "close": 7.24, "volume": 693173.0}, {"date": "2023-04-04", "close": 7.15, "volume": 899232.0}, {"date": "2023-04-05", "close": 6.99, "volume": 698762.0}, {"date": "2023-04-06", "close": 6.94, "volume": 652968.0}, {"date": "2023-04-10", "close": 6.81, "volume": 675230.0}, {"date": "2023-04-11", "close": 6.48, "volume": 743557.0}, {"date": "2023-04-12", "close": 6.1, "volume": 946435.0}, {"date": "2023-04-13", "close": 6.12, "volume": 1046292.0}, {"date": "2023-04-14", "close": 6.33, "volume": 836703.0}, {"date": "2023-04-17", "close": 6.7, "volume": 866435.0}, {"date": "2023-04-18", "close": 6.69, "volume": 520515.0}, {"date": "2023-04-19", "close": 6.5, "volume": 550542.0}, {"date": "2023-04-20", "close": 6.47, "volume": 736717.0}, {"date": "2023-04-21", "close": 6.45, "volume": 429662.0}, {"date": "2023-04-24", "close": 6.48, "volume": 332706.0}, {"date": "2023-04-25", "close": 6.15, "volume": 433792.0}, {"date": "2023-04-26", "close": 6.06, "volume": 443456.0}, {"date": "2023-04-27", "close": 6.06, "volume": 590356.0}, {"date": "2023-04-28", "close": 6.22, "volume": 430674.0}, {"date": "2023-05-01", "close": 6.3, "volume": 401842.0}, {"date": "2023-05-02", "close": 6.16, "volume": 579936.0}, {"date": "2023-05-03", "close": 6.04, "volume": 616918.0}, {"date": "2023-05-04", "close": 5.71, "volume": 816769.0}, {"date": "2023-05-05", "close": 5.71, "volume": 920904.0}, {"date": "2023-05-08", "close": 5.84, "volume": 657279.0}, {"date": "2023-05-09", "close": 5.53, "volume": 1206442.0}, {"date": "2023-05-10", "close": 5.76, "volume": 1024238.0}, {"date": "2023-05-11", "close": 5.55, "volume": 820302.0}, {"date": "2023-05-12", "close": 5.58, "volume": 577351.0}, {"date": "2023-05-15", "close": 5.58, "volume": 701082.0}, {"date": "2023-05-16", "close": 5.62, "volume": 794564.0}, {"date": "2023-05-17", "close": 5.72, "volume": 581573.0}, {"date": "2023-05-18", "close": 5.81, "volume": 637478.0}, {"date": "2023-05-19", "close": 5.82, "volume": 584143.0}, {"date": "2023-05-22", "close": 6.23, "volume": 942731.0}, {"date": "2023-05-23", "close": 6.23, "volume": 962994.0}, {"date": "2023-05-24", "close": 5.93, "volume": 546121.0}, {"date": "2023-05-25", "close": 5.93, "volume": 738488.0}, {"date": "2023-05-26", "close": 6.2, "volume": 968145.0}, {"date": "2023-05-30", "close": 6.22, "volume": 667381.0}, {"date": "2023-05-31", "close": 6.2, "volume": 1109441.0}, {"date": "2023-06-01", "close": 6.34, "volume": 725705.0}, {"date": "2023-06-02", "close": 6.77, "volume": 752294.0}, {"date": "2023-06-05", "close": 6.7, "volume": 433153.0}, {"date": "2023-06-06", "close": 7.16, "volume": 711693.0}, {"date": "2023-06-07", "close": 7.75, "volume": 1858074.0}, {"date": "2023-06-08", "close": 7.76, "volume": 1146771.0}, {"date": "2023-06-09", "close": 7.86, "volume": 1056943.0}, {"date": "2023-06-12", "close": 7.84, "volume": 805581.0}, {"date": "2023-06-13", "close": 7.92, "volume": 1312690.0}, {"date": "2023-06-14", "close": 7.81, "volume": 697363.0}, {"date": "2023-06-15", "close": 7.76, "volume": 493517.0}, {"date": "2023-06-16", "close": 7.59, "volume": 836065.0}, {"date": "2023-06-20", "close": 7.55, "volume": 609916.0}, {"date": "2023-06-21", "close": 7.53, "volume": 474176.0}, {"date": "2023-06-22", "close": 7.35, "volume": 745120.0}, {"date": "2023-06-23", "close": 7.21, "volume": 4773712.0}, {"date": "2023-06-26", "close": 7.37, "volume": 493979.0}, {"date": "2023-06-27", "close": 7.53, "volume": 441334.0}, {"date": "2023-06-28", "close": 7.46, "volume": 481598.0}, {"date": "2023-06-29", "close": 7.44, "volume": 548309.0}, {"date": "2023-06-30", "close": 7.21, "volume": 359995.0}, {"date": "2023-07-03", "close": 7.27, "volume": 282723.0}, {"date": "2023-07-05", "close": 7.13, "volume": 547083.0}, {"date": "2023-07-06", "close": 6.97, "volume": 409224.0}, {"date": "2023-07-07", "close": 7.09, "volume": 660367.0}, {"date": "2023-07-10", "close": 7.41, "volume": 492575.0}, {"date": "2023-07-11", "close": 7.51, "volume": 887291.0}, {"date": "2023-07-12", "close": 7.48, "volume": 359218.0}, {"date": "2023-07-13", "close": 7.45, "volume": 308342.0}, {"date": "2023-07-14", "close": 7.39, "volume": 347807.0}, {"date": "2023-07-17", "close": 8.19, "volume": 2996942.0}, {"date": "2023-07-18", "close": 8.04, "volume": 2482011.0}, {"date": "2023-07-19", "close": 7.47, "volume": 863355.0}, {"date": "2023-07-20", "close": 7.53, "volume": 461016.0}, {"date": "2023-07-21", "close": 6.96, "volume": 958933.0}, {"date": "2023-07-24", "close": 6.82, "volume": 1902568.0}, {"date": "2023-07-25", "close": 6.37, "volume": 848835.0}, {"date": "2023-07-26", "close": 6.44, "volume": 556110.0}, {"date": "2023-07-27", "close": 6.49, "volume": 599555.0}, {"date": "2023-07-28", "close": 6.65, "volume": 625119.0}, {"date": "2023-07-31", "close": 6.71, "volume": 603366.0}, {"date": "2023-08-01", "close": 6.81, "volume": 676826.0}, {"date": "2023-08-02", "close": 6.39, "volume": 769593.0}, {"date": "2023-08-03", "close": 6.35, "volume": 802786.0}, {"date": "2023-08-04", "close": 6.4, "volume": 637360.0}, {"date": "2023-08-07", "close": 6.37, "volume": 474371.0}, {"date": "2023-08-08", "close": 6.45, "volume": 1275242.0}, {"date": "2023-08-09", "close": 5.72, "volume": 956784.0}, {"date": "2023-08-10", "close": 5.51, "volume": 747524.0}, {"date": "2023-08-11", "close": 5.68, "volume": 817393.0}, {"date": "2023-08-14", "close": 5.66, "volume": 425926.0}, {"date": "2023-08-15", "close": 5.42, "volume": 618761.0}, {"date": "2023-08-16", "close": 5.2, "volume": 622667.0}, {"date": "2023-08-17", "close": 5.07, "volume": 463353.0}, {"date": "2023-08-18", "close": 5.14, "volume": 538558.0}, {"date": "2023-08-21", "close": 4.97, "volume": 1811347.0}, {"date": "2023-08-22", "close": 4.87, "volume": 1135272.0}, {"date": "2023-08-23", "close": 4.99, "volume": 605344.0}, {"date": "2023-08-24", "close": 4.95, "volume": 569321.0}, {"date": "2023-08-25", "close": 4.98, "volume": 486052.0}, {"date": "2023-08-28", "close": 5.08, "volume": 459712.0}, {"date": "2023-08-29", "close": 5.31, "volume": 565854.0}, {"date": "2023-08-30", "close": 5.48, "volume": 749745.0}, {"date": "2023-08-31", "close": 5.45, "volume": 552294.0}, {"date": "2023-09-01", "close": 5.51, "volume": 589289.0}, {"date": "2023-09-05", "close": 5.58, "volume": 907464.0}, {"date": "2023-09-06", "close": 5.67, "volume": 1024676.0}, {"date": "2023-09-07", "close": 5.46, "volume": 1080815.0}, {"date": "2023-09-08", "close": 5.31, "volume": 667576.0}, {"date": "2023-09-11", "close": 5.42, "volume": 518223.0}, {"date": "2023-09-12", "close": 5.46, "volume": 632059.0}, {"date": "2023-09-13", "close": 5.38, "volume": 620078.0}, {"date": "2023-09-14", "close": 5.51, "volume": 712260.0}, {"date": "2023-09-15", "close": 5.44, "volume": 4144096.0}, {"date": "2023-09-18", "close": 4.685, "volume": 1284162.0}, {"date": "2023-09-19", "close": 4.79, "volume": 1544234.0}, {"date": "2023-09-20", "close": 4.64, "volume": 929011.0}, {"date": "2023-09-21", "close": 4.67, "volume": 756167.0}, {"date": "2023-09-22", "close": 4.69, "volume": 638785.0}, {"date": "2023-09-25", "close": 4.59, "volume": 368009.0}, {"date": "2023-09-26", "close": 4.46, "volume": 1387966.0}, {"date": "2023-09-27", "close": 4.55, "volume": 521729.0}, {"date": "2023-09-28", "close": 4.62, "volume": 588123.0}, {"date": "2023-09-29", "close": 4.69, "volume": 473298.0}, {"date": "2023-10-02", "close": 4.6, "volume": 500302.0}, {"date": "2023-10-03", "close": 4.34, "volume": 860544.0}, {"date": "2023-10-04", "close": 4.13, "volume": 997394.0}, {"date": "2023-10-05", "close": 4.11, "volume": 759617.0}, {"date": "2023-10-06", "close": 4.54, "volume": 1109293.0}, {"date": "2023-10-09", "close": 4.49, "volume": 622253.0}, {"date": "2023-10-10", "close": 4.59, "volume": 358070.0}, {"date": "2023-10-11", "close": 4.5, "volume": 377245.0}, {"date": "2023-10-12", "close": 4.34, "volume": 639973.0}, {"date": "2023-10-13", "close": 4.02, "volume": 416597.0}, {"date": "2023-10-16", "close": 4.22, "volume": 395468.0}, {"date": "2023-10-17", "close": 4.35, "volume": 417973.0}, {"date": "2023-10-18", "close": 4.26, "volume": 376743.0}, {"date": "2023-10-19", "close": 4.15, "volume": 705235.0}, {"date": "2023-10-20", "close": 4.19, "volume": 578489.0}, {"date": "2023-10-23", "close": 4.08, "volume": 559816.0}, {"date": "2023-10-24", "close": 4.03, "volume": 330868.0}, {"date": "2023-10-25", "close": 4.82, "volume": 4054558.0}, {"date": "2023-10-26", "close": 4.46, "volume": 1148702.0}, {"date": "2023-10-27", "close": 4.24, "volume": 680332.0}, {"date": "2023-10-30", "close": 4.33, "volume": 857671.0}, {"date": "2023-10-31", "close": 4.12, "volume": 865396.0}, {"date": "2023-11-01", "close": 4.12, "volume": 864820.0}, {"date": "2023-11-02", "close": 4.35, "volume": 1085102.0}, {"date": "2023-11-03", "close": 4.74, "volume": 944869.0}, {"date": "2023-11-06", "close": 4.66, "volume": 985004.0}, {"date": "2023-11-07", "close": 4.6, "volume": 555257.0}, {"date": "2023-11-08", "close": 4.61, "volume": 706317.0}, {"date": "2023-11-09", "close": 4.64, "volume": 1291025.0}, {"date": "2023-11-10", "close": 4.35, "volume": 2882710.0}, {"date": "2023-11-13", "close": 4.61, "volume": 1077260.0}, {"date": "2023-11-14", "close": 4.9, "volume": 1075357.0}, {"date": "2023-11-15", "close": 4.72, "volume": 1040453.0}, {"date": "2023-11-16", "close": 4.54, "volume": 669198.0}, {"date": "2023-11-17", "close": 5.05, "volume": 3123107.0}, {"date": "2023-11-20", "close": 4.99, "volume": 911674.0}, {"date": "2023-11-21", "close": 4.92, "volume": 506798.0}, {"date": "2023-11-22", "close": 5.13, "volume": 503075.0}, {"date": "2023-11-24", "close": 5.23, "volume": 374607.0}, {"date": "2023-11-27", "close": 5.14, "volume": 599537.0}, {"date": "2023-11-28", "close": 5.13, "volume": 414344.0}, {"date": "2023-11-29", "close": 5.11, "volume": 696737.0}, {"date": "2023-11-30", "close": 5.02, "volume": 547220.0}, {"date": "2023-12-01", "close": 5.21, "volume": 1215917.0}, {"date": "2023-12-04", "close": 5.26, "volume": 606187.0}, {"date": "2023-12-05", "close": 5.13, "volume": 591989.0}, {"date": "2023-12-06", "close": 5.2, "volume": 531728.0}, {"date": "2023-12-07", "close": 5.24, "volume": 483194.0}, {"date": "2023-12-08", "close": 5.41, "volume": 617290.0}, {"date": "2023-12-11", "close": 5.51, "volume": 527265.0}, {"date": "2023-12-12", "close": 5.49, "volume": 492715.0}, {"date": "2023-12-13", "close": 5.82, "volume": 1023934.0}, {"date": "2023-12-14", "close": 6.08, "volume": 930619.0}, {"date": "2023-12-15", "close": 6.08, "volume": 1755679.0}, {"date": "2023-12-18", "close": 6.08, "volume": 677792.0}, {"date": "2023-12-19", "close": 6.2, "volume": 656849.0}, {"date": "2023-12-20", "close": 6.17, "volume": 523296.0}, {"date": "2023-12-21", "close": 6.31, "volume": 552010.0}, {"date": "2023-12-22", "close": 6.42, "volume": 474104.0}, {"date": "2023-12-26", "close": 6.72, "volume": 509480.0}, {"date": "2023-12-27", "close": 6.82, "volume": 366356.0}, {"date": "2023-12-28", "close": 6.78, "volume": 369540.0}, {"date": "2023-12-29", "close": 6.63, "volume": 436377.0}, {"date": "2024-01-02", "close": 6.65, "volume": 337222.0}, {"date": "2024-01-03", "close": 6.24, "volume": 478781.0}, {"date": "2024-01-04", "close": 6.34, "volume": 371351.0}, {"date": "2024-01-05", "close": 6.27, "volume": 683974.0}, {"date": "2024-01-08", "close": 6.54, "volume": 342149.0}, {"date": "2024-01-09", "close": 6.4, "volume": 340645.0}, {"date": "2024-01-10", "close": 6.44, "volume": 306247.0}, {"date": "2024-01-11", "close": 6.51, "volume": 532037.0}, {"date": "2024-01-12", "close": 6.5, "volume": 571154.0}, {"date": "2024-01-16", "close": 6.36, "volume": 768023.0}, {"date": "2024-01-17", "close": 6.36, "volume": 339082.0}, {"date": "2024-01-18", "close": 6.52, "volume": 300100.0}, {"date": "2024-01-19", "close": 6.63, "volume": 372394.0}, {"date": "2024-01-22", "close": 6.88, "volume": 530804.0}, {"date": "2024-01-23", "close": 7.0, "volume": 585754.0}, {"date": "2024-01-24", "close": 6.66, "volume": 494259.0}, {"date": "2024-01-25", "close": 6.81, "volume": 525246.0}, {"date": "2024-01-26", "close": 6.65, "volume": 404920.0}, {"date": "2024-01-29", "close": 6.8, "volume": 467911.0}, {"date": "2024-01-30", "close": 6.7, "volume": 466744.0}, {"date": "2024-01-31", "close": 6.52, "volume": 407148.0}, {"date": "2024-02-01", "close": 6.55, "volume": 298368.0}, {"date": "2024-02-02", "close": 6.45, "volume": 395991.0}, {"date": "2024-02-05", "close": 6.41, "volume": 329647.0}, {"date": "2024-02-06", "close": 6.37, "volume": 379666.0}, {"date": "2024-02-07", "close": 6.35, "volume": 396627.0}, {"date": "2024-02-08", "close": 6.46, "volume": 467759.0}, {"date": "2024-02-09", "close": 6.59, "volume": 295109.0}, {"date": "2024-02-12", "close": 6.84, "volume": 386117.0}, {"date": "2024-02-13", "close": 6.41, "volume": 567750.0}, {"date": "2024-02-14", "close": 6.68, "volume": 352194.0}, {"date": "2024-02-15", "close": 6.9, "volume": 409413.0}, {"date": "2024-02-16", "close": 6.76, "volume": 431147.0}, {"date": "2024-02-20", "close": 6.9, "volume": 258844.0}, {"date": "2024-02-21", "close": 6.81, "volume": 241065.0}, {"date": "2024-02-22", "close": 6.9, "volume": 306458.0}, {"date": "2024-02-23", "close": 6.92, "volume": 338580.0}, {"date": "2024-02-26", "close": 7.02, "volume": 560215.0}, {"date": "2024-02-27", "close": 5.265, "volume": 2075622.0}, {"date": "2024-02-28", "close": 5.2, "volume": 1304049.0}, {"date": "2024-02-29", "close": 5.34, "volume": 1106463.0}, {"date": "2024-03-01", "close": 5.45, "volume": 775073.0}, {"date": "2024-03-04", "close": 5.62, "volume": 654104.0}, {"date": "2024-03-05", "close": 5.24, "volume": 889841.0}, {"date": "2024-03-06", "close": 5.35, "volume": 429001.0}, {"date": "2024-03-07", "close": 5.56, "volume": 446331.0}, {"date": "2024-03-08", "close": 5.55, "volume": 363483.0}, {"date": "2024-03-11", "close": 5.66, "volume": 381132.0}, {"date": "2024-03-12", "close": 5.83, "volume": 503936.0}, {"date": "2024-03-13", "close": 5.88, "volume": 539444.0}, {"date": "2024-03-14", "close": 5.81, "volume": 515048.0}, {"date": "2024-03-15", "close": 5.75, "volume": 846526.0}, {"date": "2024-03-18", "close": 5.78, "volume": 591283.0}, {"date": "2024-03-19", "close": 5.87, "volume": 397439.0}, {"date": "2024-03-20", "close": 6.12, "volume": 456785.0}, {"date": "2024-03-21", "close": 5.95, "volume": 481255.0}, {"date": "2024-03-22", "close": 5.85, "volume": 391450.0}, {"date": "2024-03-25", "close": 5.67, "volume": 425881.0}, {"date": "2024-03-26", "close": 5.71, "volume": 493879.0}, {"date": "2024-03-27", "close": 6.01, "volume": 475556.0}, {"date": "2024-03-28", "close": 6.22, "volume": 967422.0}, {"date": "2024-04-01", "close": 5.95, "volume": 450560.0}, {"date": "2024-04-02", "close": 5.93, "volume": 472909.0}, {"date": "2024-04-03", "close": 5.71, "volume": 1004597.0}, {"date": "2024-04-04", "close": 5.8, "volume": 489267.0}, {"date": "2024-04-05", "close": 5.77, "volume": 531679.0}, {"date": "2024-04-08", "close": 5.66, "volume": 441023.0}, {"date": "2024-04-09", "close": 5.82, "volume": 621013.0}, {"date": "2024-04-10", "close": 5.57, "volume": 393905.0}, {"date": "2024-04-11", "close": 5.58, "volume": 433451.0}, {"date": "2024-04-12", "close": 5.59, "volume": 654994.0}, {"date": "2024-04-15", "close": 5.57, "volume": 562554.0}, {"date": "2024-04-16", "close": 5.41, "volume": 681427.0}, {"date": "2024-04-17", "close": 5.31, "volume": 600536.0}, {"date": "2024-04-18", "close": 5.54, "volume": 431757.0}, {"date": "2024-04-19", "close": 5.59, "volume": 478888.0}, {"date": "2024-04-22", "close": 5.64, "volume": 398243.0}, {"date": "2024-04-23", "close": 6.01, "volume": 642989.0}, {"date": "2024-04-24", "close": 6.08, "volume": 406238.0}, {"date": "2024-04-25", "close": 6.05, "volume": 389159.0}, {"date": "2024-04-26", "close": 6.12, "volume": 326857.0}, {"date": "2024-04-29", "close": 6.12, "volume": 392526.0}, {"date": "2024-04-30", "close": 5.95, "volume": 507666.0}, {"date": "2024-05-01", "close": 6.74, "volume": 2341569.0}, {"date": "2024-05-02", "close": 7.13, "volume": 1561353.0}, {"date": "2024-05-03", "close": 6.9, "volume": 692394.0}, {"date": "2024-05-06", "close": 6.9, "volume": 559230.0}, {"date": "2024-05-07", "close": 6.95, "volume": 428015.0}, {"date": "2024-05-08", "close": 6.97, "volume": 395164.0}, {"date": "2024-05-09", "close": 6.91, "volume": 309814.0}, {"date": "2024-05-10", "close": 6.9, "volume": 271472.0}, {"date": "2024-05-13", "close": 6.98, "volume": 407169.0}, {"date": "2024-05-14", "close": 6.91, "volume": 843231.0}, {"date": "2024-05-15", "close": 6.84, "volume": 1076252.0}, {"date": "2024-05-16", "close": 6.89, "volume": 433971.0}, {"date": "2024-05-17", "close": 6.93, "volume": 334274.0}, {"date": "2024-05-20", "close": 7.03, "volume": 448908.0}, {"date": "2024-05-21", "close": 7.02, "volume": 452857.0}, {"date": "2024-05-22", "close": 7.05, "volume": 397285.0}, {"date": "2024-05-23", "close": 7.02, "volume": 340059.0}, {"date": "2024-05-24", "close": 7.07, "volume": 309087.0}, {"date": "2024-05-28", "close": 7.06, "volume": 476568.0}, {"date": "2024-05-29", "close": 6.92, "volume": 415689.0}, {"date": "2024-05-30", "close": 6.98, "volume": 353625.0}, {"date": "2024-05-31", "close": 6.93, "volume": 598701.0}, {"date": "2024-06-03", "close": 6.82, "volume": 538900.0}, {"date": "2024-06-04", "close": 6.8, "volume": 486930.0}, {"date": "2024-06-05", "close": 6.78, "volume": 697154.0}, {"date": "2024-06-06", "close": 6.83, "volume": 1357498.0}, {"date": "2024-06-07", "close": 6.72, "volume": 455405.0}, {"date": "2024-06-10", "close": 6.68, "volume": 518704.0}, {"date": "2024-06-11", "close": 6.59, "volume": 421737.0}, {"date": "2024-06-12", "close": 6.67, "volume": 641866.0}, {"date": "2024-06-13", "close": 6.54, "volume": 566257.0}, {"date": "2024-06-14", "close": 6.4, "volume": 490953.0}, {"date": "2024-06-17", "close": 6.61, "volume": 304523.0}, {"date": "2024-06-18", "close": 6.48, "volume": 391351.0}, {"date": "2024-06-20", "close": 6.44, "volume": 329132.0}, {"date": "2024-06-21", "close": 6.49, "volume": 706190.0}, {"date": "2024-06-24", "close": 6.67, "volume": 411780.0}, {"date": "2024-06-25", "close": 6.6, "volume": 324815.0}, {"date": "2024-06-26", "close": 6.6, "volume": 381339.0}, {"date": "2024-06-27", "close": 6.75, "volume": 332682.0}, {"date": "2024-06-28", "close": 6.82, "volume": 1919058.0}, {"date": "2024-07-01", "close": 6.68, "volume": 379982.0}, {"date": "2024-07-02", "close": 6.82, "volume": 270552.0}, {"date": "2024-07-03", "close": 6.9, "volume": 240886.0}, {"date": "2024-07-05", "close": 6.84, "volume": 425399.0}, {"date": "2024-07-08", "close": 6.97, "volume": 354682.0}, {"date": "2024-07-09", "close": 7.05, "volume": 284008.0}, {"date": "2024-07-10", "close": 6.99, "volume": 346175.0}, {"date": "2024-07-11", "close": 7.12, "volume": 610667.0}, {"date": "2024-07-12", "close": 7.11, "volume": 379709.0}, {"date": "2024-07-15", "close": 7.14, "volume": 500986.0}, {"date": "2024-07-16", "close": 7.18, "volume": 558278.0}, {"date": "2024-07-17", "close": 6.99, "volume": 413413.0}, {"date": "2024-07-18", "close": 6.75, "volume": 676257.0}, {"date": "2024-07-19", "close": 6.71, "volume": 373207.0}, {"date": "2024-07-22", "close": 7.05, "volume": 437158.0}, {"date": "2024-07-23", "close": 7.17, "volume": 443551.0}, {"date": "2024-07-24", "close": 6.79, "volume": 481822.0}, {"date": "2024-07-25", "close": 6.715, "volume": 490023.0}, {"date": "2024-07-26", "close": 6.93, "volume": 593158.0}, {"date": "2024-07-29", "close": 6.7, "volume": 547946.0}, {"date": "2024-07-30", "close": 6.71, "volume": 818951.0}, {"date": "2024-07-31", "close": 6.68, "volume": 1096727.0}, {"date": "2024-08-01", "close": 6.31, "volume": 1060832.0}, {"date": "2024-08-02", "close": 6.15, "volume": 1012457.0}, {"date": "2024-08-05", "close": 6.02, "volume": 819650.0}, {"date": "2024-08-06", "close": 6.06, "volume": 701286.0}, {"date": "2024-08-07", "close": 6.08, "volume": 632676.0}, {"date": "2024-08-08", "close": 6.26, "volume": 358973.0}, {"date": "2024-08-09", "close": 6.27, "volume": 334364.0}, {"date": "2024-08-12", "close": 6.24, "volume": 326409.0}, {"date": "2024-08-13", "close": 6.46, "volume": 311537.0}, {"date": "2024-08-14", "close": 6.45, "volume": 561773.0}, {"date": "2024-08-15", "close": 6.44, "volume": 754540.0}, {"date": "2024-08-16", "close": 6.38, "volume": 870170.0}, {"date": "2024-08-19", "close": 6.64, "volume": 871083.0}, {"date": "2024-08-20", "close": 6.69, "volume": 398416.0}, {"date": "2024-08-21", "close": 6.92, "volume": 408680.0}, {"date": "2024-08-22", "close": 6.92, "volume": 302376.0}, {"date": "2024-08-23", "close": 7.18, "volume": 496429.0}, {"date": "2024-08-26", "close": 7.21, "volume": 539484.0}, {"date": "2024-08-27", "close": 7.21, "volume": 378374.0}, {"date": "2024-08-28", "close": 7.14, "volume": 369682.0}, {"date": "2024-08-29", "close": 7.01, "volume": 323493.0}, {"date": "2024-08-30", "close": 7.19, "volume": 417460.0}, {"date": "2024-09-03", "close": 6.94, "volume": 407077.0}, {"date": "2024-09-04", "close": 6.95, "volume": 324057.0}, {"date": "2024-09-05", "close": 7.04, "volume": 583460.0}, {"date": "2024-09-06", "close": 6.71, "volume": 283909.0}, {"date": "2024-09-09", "close": 6.66, "volume": 299449.0}, {"date": "2024-09-10", "close": 6.82, "volume": 322452.0}, {"date": "2024-09-11", "close": 6.9, "volume": 312090.0}, {"date": "2024-09-12", "close": 7.05, "volume": 515688.0}, {"date": "2024-09-13", "close": 7.25, "volume": 547714.0}, {"date": "2024-09-16", "close": 7.25, "volume": 527341.0}, {"date": "2024-09-17", "close": 7.37, "volume": 672646.0}, {"date": "2024-09-18", "close": 7.33, "volume": 651353.0}, {"date": "2024-09-19", "close": 7.32, "volume": 672658.0}, {"date": "2024-09-20", "close": 7.22, "volume": 1871591.0}, {"date": "2024-09-23", "close": 7.02, "volume": 350670.0}, {"date": "2024-09-24", "close": 7.16, "volume": 401416.0}, {"date": "2024-09-25", "close": 7.05, "volume": 521323.0}, {"date": "2024-09-26", "close": 7.1, "volume": 238480.0}, {"date": "2024-09-27", "close": 7.13, "volume": 228341.0}, {"date": "2024-09-30", "close": 7.02, "volume": 339734.0}, {"date": "2024-10-01", "close": 7.11, "volume": 362702.0}, {"date": "2024-10-02", "close": 7.14, "volume": 368058.0}, {"date": "2024-10-03", "close": 7.12, "volume": 378918.0}, {"date": "2024-10-04", "close": 7.21, "volume": 472282.0}, {"date": "2024-10-07", "close": 6.84, "volume": 474446.0}, {"date": "2024-10-08", "close": 6.99, "volume": 437926.0}, {"date": "2024-10-09", "close": 7.15, "volume": 340334.0}, {"date": "2024-10-10", "close": 6.99, "volume": 304167.0}, {"date": "2024-10-11", "close": 6.89, "volume": 321075.0}, {"date": "2024-10-14", "close": 6.79, "volume": 345388.0}, {"date": "2024-10-15", "close": 6.68, "volume": 427709.0}, {"date": "2024-10-16", "close": 6.85, "volume": 421068.0}, {"date": "2024-10-17", "close": 7.02, "volume": 386162.0}, {"date": "2024-10-18", "close": 6.86, "volume": 384294.0}, {"date": "2024-10-21", "close": 6.6, "volume": 352570.0}, {"date": "2024-10-22", "close": 6.43, "volume": 448447.0}, {"date": "2024-10-23", "close": 6.25, "volume": 361788.0}, {"date": "2024-10-24", "close": 6.18, "volume": 452768.0}, {"date": "2024-10-25", "close": 6.15, "volume": 313926.0}, {"date": "2024-10-28", "close": 6.27, "volume": 397493.0}, {"date": "2024-10-29", "close": 6.35, "volume": 453750.0}, {"date": "2024-10-30", "close": 6.45, "volume": 537459.0}, {"date": "2024-10-31", "close": 6.21, "volume": 379946.0}, {"date": "2024-11-01", "close": 6.5, "volume": 391088.0}, {"date": "2024-11-04", "close": 6.59, "volume": 465265.0}, {"date": "2024-11-05", "close": 6.76, "volume": 463691.0}, {"date": "2024-11-06", "close": 7.12, "volume": 1161575.0}, {"date": "2024-11-07", "close": 7.33, "volume": 1160123.0}, {"date": "2024-11-08", "close": 7.85, "volume": 1609436.0}, {"date": "2024-11-11", "close": 7.82, "volume": 1067796.0}, {"date": "2024-11-12", "close": 7.67, "volume": 536227.0}, {"date": "2024-11-13", "close": 7.67, "volume": 565811.0}, {"date": "2024-11-14", "close": 7.46, "volume": 537871.0}, {"date": "2024-11-15", "close": 7.3, "volume": 463569.0}, {"date": "2024-11-18", "close": 7.43, "volume": 514530.0}, {"date": "2024-11-19", "close": 7.46, "volume": 371864.0}, {"date": "2024-11-20", "close": 7.6, "volume": 477878.0}, {"date": "2024-11-21", "close": 7.86, "volume": 583401.0}, {"date": "2024-11-22", "close": 7.82, "volume": 377376.0}, {"date": "2024-11-25", "close": 7.92, "volume": 560582.0}, {"date": "2024-11-26", "close": 8.09, "volume": 546506.0}, {"date": "2024-11-27", "close": 7.91, "volume": 301969.0}, {"date": "2024-11-29", "close": 7.86, "volume": 275284.0}, {"date": "2024-12-02", "close": 8.1, "volume": 535776.0}, {"date": "2024-12-03", "close": 8.04, "volume": 511454.0}, {"date": "2024-12-04", "close": 7.94, "volume": 269965.0}, {"date": "2024-12-05", "close": 7.88, "volume": 565852.0}, {"date": "2024-12-06", "close": 7.62, "volume": 396861.0}, {"date": "2024-12-09", "close": 7.46, "volume": 311866.0}, {"date": "2024-12-10", "close": 7.5, "volume": 553970.0}, {"date": "2024-12-11", "close": 7.53, "volume": 491725.0}, {"date": "2024-12-12", "close": 7.34, "volume": 305259.0}, {"date": "2024-12-13", "close": 7.29, "volume": 591626.0}, {"date": "2024-12-16", "close": 7.2, "volume": 332354.0}, {"date": "2024-12-17", "close": 7.15, "volume": 323826.0}, {"date": "2024-12-18", "close": 6.94, "volume": 507350.0}, {"date": "2024-12-19", "close": 6.88, "volume": 308716.0}, {"date": "2024-12-20", "close": 6.82, "volume": 621512.0}, {"date": "2024-12-23", "close": 6.67, "volume": 257871.0}, {"date": "2024-12-24", "close": 6.68, "volume": 84139.0}, {"date": "2024-12-26", "close": 6.78, "volume": 195386.0}, {"date": "2024-12-27", "close": 6.64, "volume": 309133.0}, {"date": "2024-12-30", "close": 6.6, "volume": 264183.0}, {"date": "2024-12-31", "close": 6.58, "volume": 285724.0}, {"date": "2025-01-02", "close": 6.47, "volume": 273614.0}, {"date": "2025-01-03", "close": 6.5, "volume": 214523.0}, {"date": "2025-01-06", "close": 6.41, "volume": 350587.0}, {"date": "2025-01-07", "close": 6.18, "volume": 610034.0}, {"date": "2025-01-08", "close": 6.21, "volume": 300650.0}, {"date": "2025-01-10", "close": 5.94, "volume": 377373.0}, {"date": "2025-01-13", "close": 6.01, "volume": 352043.0}, {"date": "2025-01-14", "close": 6.11, "volume": 364166.0}, {"date": "2025-01-15", "close": 6.4, "volume": 553859.0}, {"date": "2025-01-16", "close": 6.32, "volume": 328134.0}, {"date": "2025-01-17", "close": 6.53, "volume": 350574.0}, {"date": "2025-01-21", "close": 6.63, "volume": 281750.0}, {"date": "2025-01-22", "close": 6.61, "volume": 352750.0}, {"date": "2025-01-23", "close": 6.515, "volume": 217680.0}, {"date": "2025-01-24", "close": 6.51, "volume": 167848.0}, {"date": "2025-01-27", "close": 6.63, "volume": 263412.0}, {"date": "2025-01-28", "close": 6.4, "volume": 274246.0}, {"date": "2025-01-29", "close": 6.53, "volume": 299420.0}, {"date": "2025-01-30", "close": 6.4, "volume": 207074.0}, {"date": "2025-01-31", "close": 6.24, "volume": 301976.0}, {"date": "2025-02-03", "close": 6.24, "volume": 276223.0}, {"date": "2025-02-04", "close": 6.36, "volume": 249299.0}, {"date": "2025-02-05", "close": 6.3, "volume": 241072.0}, {"date": "2025-02-06", "close": 6.37, "volume": 186332.0}, {"date": "2025-02-07", "close": 6.33, "volume": 223585.0}, {"date": "2025-02-10", "close": 6.29, "volume": 200911.0}, {"date": "2025-02-11", "close": 6.39, "volume": 243464.0}, {"date": "2025-02-12", "close": 6.24, "volume": 197640.0}, {"date": "2025-02-13", "close": 6.75, "volume": 680275.0}, {"date": "2025-02-14", "close": 6.5, "volume": 315118.0}, {"date": "2025-02-18", "close": 6.44, "volume": 417043.0}, {"date": "2025-02-19", "close": 6.21, "volume": 317755.0}, {"date": "2025-02-20", "close": 6.15, "volume": 431279.0}, {"date": "2025-02-21", "close": 6.3, "volume": 655967.0}, {"date": "2025-02-24", "close": 6.66, "volume": 495688.0}, {"date": "2025-02-25", "close": 6.73, "volume": 388844.0}, {"date": "2025-02-26", "close": 6.71, "volume": 367784.0}, {"date": "2025-02-27", "close": 6.36, "volume": 678287.0}, {"date": "2025-02-28", "close": 6.49, "volume": 599809.0}, {"date": "2025-03-03", "close": 6.19, "volume": 683341.0}, {"date": "2025-03-04", "close": 6.03, "volume": 1110122.0}, {"date": "2025-03-05", "close": 6.23, "volume": 730294.0}, {"date": "2025-03-06", "close": 6.18, "volume": 605005.0}, {"date": "2025-03-07", "close": 6.23, "volume": 441302.0}, {"date": "2025-03-10", "close": 6.11, "volume": 525245.0}, {"date": "2025-03-11", "close": 5.97, "volume": 589601.0}, {"date": "2025-03-12", "close": 5.96, "volume": 885328.0}, {"date": "2025-03-13", "close": 5.94, "volume": 436740.0}, {"date": "2025-03-14", "close": 5.99, "volume": 655399.0}, {"date": "2025-03-17", "close": 6.02, "volume": 716059.0}, {"date": "2025-03-18", "close": 6.09, "volume": 548368.0}, {"date": "2025-03-19", "close": 6.12, "volume": 463540.0}, {"date": "2025-03-20", "close": 6.1, "volume": 534063.0}, {"date": "2025-03-21", "close": 6.1, "volume": 889346.0}, {"date": "2025-03-24", "close": 6.3, "volume": 1040584.0}, {"date": "2025-03-25", "close": 6.21, "volume": 503488.0}, {"date": "2025-03-26", "close": 6.18, "volume": 423431.0}, {"date": "2025-03-27", "close": 6.05, "volume": 476623.0}, {"date": "2025-03-28", "close": 5.93, "volume": 490752.0}, {"date": "2025-03-31", "close": 6.05, "volume": 564902.0}, {"date": "2025-04-01", "close": 5.99, "volume": 516626.0}, {"date": "2025-04-02", "close": 6.02, "volume": 940157.0}, {"date": "2025-04-03", "close": 5.625, "volume": 577444.0}, {"date": "2025-04-04", "close": 5.33, "volume": 1030019.0}, {"date": "2025-04-07", "close": 5.07, "volume": 1083346.0}, {"date": "2025-04-08", "close": 4.84, "volume": 921024.0}, {"date": "2025-04-09", "close": 5.35, "volume": 1253976.0}, {"date": "2025-04-10", "close": 5.12, "volume": 848708.0}, {"date": "2025-04-11", "close": 5.18, "volume": 862363.0}, {"date": "2025-04-14", "close": 5.28, "volume": 740355.0}, {"date": "2025-04-15", "close": 5.42, "volume": 687717.0}, {"date": "2025-04-16", "close": 5.26, "volume": 642805.0}, {"date": "2025-04-17", "close": 5.43, "volume": 734287.0}, {"date": "2025-04-21", "close": 5.22, "volume": 615907.0}, {"date": "2025-04-22", "close": 5.49, "volume": 643712.0}, {"date": "2025-04-23", "close": 5.46, "volume": 782079.0}, {"date": "2025-04-24", "close": 5.59, "volume": 591714.0}, {"date": "2025-04-25", "close": 5.58, "volume": 503214.0}, {"date": "2025-04-28", "close": 5.6, "volume": 616333.0}, {"date": "2025-04-29", "close": 5.66, "volume": 582112.0}, {"date": "2025-04-30", "close": 5.58, "volume": 592395.0}, {"date": "2025-05-01", "close": 5.5, "volume": 593641.0}, {"date": "2025-05-02", "close": 5.62, "volume": 655360.0}, {"date": "2025-05-05", "close": 5.73, "volume": 1029956.0}, {"date": "2025-05-06", "close": 5.87, "volume": 1150869.0}, {"date": "2025-05-07", "close": 5.81, "volume": 1056228.0}, {"date": "2025-05-08", "close": 4.995, "volume": 1698219.0}, {"date": "2025-05-09", "close": 4.87, "volume": 2638148.0}, {"date": "2025-05-12", "close": 5.22, "volume": 1705644.0}, {"date": "2025-05-13", "close": 5.41, "volume": 1323736.0}, {"date": "2025-05-14", "close": 5.35, "volume": 1292188.0}, {"date": "2025-05-15", "close": 5.27, "volume": 999869.0}, {"date": "2025-05-16", "close": 5.3, "volume": 1297648.0}, {"date": "2025-05-19", "close": 5.19, "volume": 973700.0}, {"date": "2025-05-20", "close": 5.02, "volume": 1058303.0}, {"date": "2025-05-21", "close": 4.73, "volume": 1497253.0}, {"date": "2025-05-22", "close": 4.76, "volume": 944704.0}, {"date": "2025-05-23", "close": 4.71, "volume": 1148039.0}, {"date": "2025-05-27", "close": 4.96, "volume": 1836322.0}, {"date": "2025-05-28", "close": 4.86, "volume": 1436358.0}, {"date": "2025-05-29", "close": 4.84, "volume": 1523379.0}, {"date": "2025-05-30", "close": 4.46, "volume": 2102796.0}, {"date": "2025-06-02", "close": 4.16, "volume": 2655712.0}, {"date": "2025-06-03", "close": 4.19, "volume": 1783707.0}, {"date": "2025-06-04", "close": 4.27, "volume": 6849622.0}, {"date": "2025-06-05", "close": 4.29, "volume": 2707548.0}, {"date": "2025-06-06", "close": 4.49, "volume": 1853666.0}, {"date": "2025-06-09", "close": 4.55, "volume": 1562757.0}, {"date": "2025-06-10", "close": 4.79, "volume": 2654501.0}, {"date": "2025-06-11", "close": 5.0, "volume": 2125066.0}, {"date": "2025-06-12", "close": 4.83, "volume": 1660020.0}, {"date": "2025-06-13", "close": 4.38, "volume": 1561766.0}, {"date": "2025-06-16", "close": 4.495, "volume": 1149479.0}, {"date": "2025-06-17", "close": 4.37, "volume": 1064449.0}, {"date": "2025-06-18", "close": 4.3, "volume": 1168614.0}, {"date": "2025-06-20", "close": 4.45, "volume": 2045187.0}, {"date": "2025-06-23", "close": 4.43, "volume": 1173289.0}, {"date": "2025-06-24", "close": 4.49, "volume": 998374.0}, {"date": "2025-06-25", "close": 4.29, "volume": 1023704.0}, {"date": "2025-06-26", "close": 4.48, "volume": 1045090.0}, {"date": "2025-06-27", "close": 4.47, "volume": 5636651.0}, {"date": "2025-06-30", "close": 4.5, "volume": 1077656.0}, {"date": "2025-07-01", "close": 4.57, "volume": 1181931.0}, {"date": "2025-07-02", "close": 4.56, "volume": 1351652.0}, {"date": "2025-07-03", "close": 4.56, "volume": 1488207.0}, {"date": "2025-07-07", "close": 4.53, "volume": 1092407.0}, {"date": "2025-07-08", "close": 4.57, "volume": 1042241.0}, {"date": "2025-07-09", "close": 4.61, "volume": 2129614.0}, {"date": "2025-07-10", "close": 4.67, "volume": 880198.0}, {"date": "2025-07-11", "close": 4.65, "volume": 1253622.0}, {"date": "2025-07-14", "close": 4.68, "volume": 1607062.0}, {"date": "2025-07-15", "close": 4.68, "volume": 1677057.0}, {"date": "2025-07-16", "close": 4.9, "volume": 2809387.0}, {"date": "2025-07-17", "close": 5.08, "volume": 1155247.0}, {"date": "2025-07-18", "close": 4.93, "volume": 1805926.0}, {"date": "2025-07-21", "close": 4.85, "volume": 1259723.0}, {"date": "2025-07-22", "close": 5.05, "volume": 1527053.0}, {"date": "2025-07-23", "close": 5.24, "volume": 1364188.0}, {"date": "2025-07-24", "close": 5.21, "volume": 1025487.0}, {"date": "2025-07-25", "close": 5.4, "volume": 773959.0}, {"date": "2025-07-28", "close": 5.47, "volume": 965018.0}, {"date": "2025-07-29", "close": 5.29, "volume": 1579538.0}, {"date": "2025-07-30", "close": 5.16, "volume": 2323416.0}, {"date": "2025-07-31", "close": 5.73, "volume": 2615358.0}, {"date": "2025-08-01", "close": 5.58, "volume": 2910628.0}, {"date": "2025-08-04", "close": 5.62, "volume": 1857736.0}, {"date": "2025-08-05", "close": 5.65, "volume": 1666031.0}, {"date": "2025-08-06", "close": 5.66, "volume": 707893.0}, {"date": "2025-08-07", "close": 5.63, "volume": 1140444.0}, {"date": "2025-08-08", "close": 5.39, "volume": 1258036.0}, {"date": "2025-08-11", "close": 5.45, "volume": 1180378.0}, {"date": "2025-08-12", "close": 5.54, "volume": 928529.0}, {"date": "2025-08-13", "close": 5.68, "volume": 1329409.0}, {"date": "2025-08-14", "close": 5.53, "volume": 816720.0}, {"date": "2025-08-15", "close": 5.56, "volume": 887323.0}, {"date": "2025-08-18", "close": 5.76, "volume": 761654.0}, {"date": "2025-08-19", "close": 5.73, "volume": 1320412.0}, {"date": "2025-08-20", "close": 5.47, "volume": 789817.0}, {"date": "2025-08-21", "close": 5.53, "volume": 1581582.0}, {"date": "2025-08-22", "close": 5.75, "volume": 1644472.0}, {"date": "2025-08-25", "close": 5.61, "volume": 1446331.0}, {"date": "2025-08-26", "close": 5.6, "volume": 993162.0}, {"date": "2025-08-27", "close": 5.58, "volume": 788052.0}, {"date": "2025-08-28", "close": 5.54, "volume": 516464.0}, {"date": "2025-08-29", "close": 5.64, "volume": 653921.0}, {"date": "2025-09-02", "close": 5.59, "volume": 828478.0}, {"date": "2025-09-03", "close": 5.67, "volume": 603443.0}, {"date": "2025-09-04", "close": 5.52, "volume": 767089.0}, {"date": "2025-09-05", "close": 5.57, "volume": 864118.0}, {"date": "2025-09-08", "close": 5.53, "volume": 739911.0}, {"date": "2025-09-09", "close": 5.47, "volume": 667886.0}, {"date": "2025-09-10", "close": 5.39, "volume": 762475.0}, {"date": "2025-09-11", "close": 5.57, "volume": 857838.0}, {"date": "2025-09-12", "close": 5.23, "volume": 2438927.0}, {"date": "2025-09-15", "close": 5.31, "volume": 1479438.0}, {"date": "2025-09-16", "close": 5.25, "volume": 1533191.0}, {"date": "2025-09-17", "close": 5.21, "volume": 1029608.0}, {"date": "2025-09-18", "close": 5.3, "volume": 985845.0}, {"date": "2025-09-19", "close": 5.09, "volume": 2888047.0}, {"date": "2025-09-22", "close": 5.38, "volume": 1874529.0}, {"date": "2025-09-23", "close": 5.39, "volume": 1022667.0}, {"date": "2025-09-24", "close": 5.42, "volume": 952825.0}, {"date": "2025-09-25", "close": 5.32, "volume": 706372.0}, {"date": "2025-09-26", "close": 5.41, "volume": 1058766.0}, {"date": "2025-09-29", "close": 5.47, "volume": 846504.0}, {"date": "2025-09-30", "close": 5.63, "volume": 921550.0}, {"date": "2025-10-01", "close": 5.47, "volume": 976925.0}, {"date": "2025-10-02", "close": 5.28, "volume": 953283.0}, {"date": "2025-10-03", "close": 5.46, "volume": 910810.0}, {"date": "2025-10-06", "close": 5.48, "volume": 758897.0}, {"date": "2025-10-07", "close": 5.43, "volume": 972226.0}, {"date": "2025-10-08", "close": 5.5, "volume": 566524.0}, {"date": "2025-10-09", "close": 5.2, "volume": 1982718.0}, {"date": "2025-10-10", "close": 5.02, "volume": 1485951.0}, {"date": "2025-10-13", "close": 5.05, "volume": 1057554.0}, {"date": "2025-10-14", "close": 5.19, "volume": 1148078.0}, {"date": "2025-10-15", "close": 5.19, "volume": 1109194.0}, {"date": "2025-10-16", "close": 5.13, "volume": 1505244.0}, {"date": "2025-10-17", "close": 5.13, "volume": 868489.0}, {"date": "2025-10-20", "close": 5.24, "volume": 612489.0}, {"date": "2025-10-21", "close": 5.42, "volume": 1273883.0}, {"date": "2025-10-22", "close": 5.35, "volume": 834210.0}, {"date": "2025-10-23", "close": 4.91, "volume": 2123569.0}, {"date": "2025-10-24", "close": 5.11, "volume": 1369456.0}, {"date": "2025-10-27", "close": 4.93, "volume": 1356465.0}, {"date": "2025-10-28", "close": 4.81, "volume": 854816.0}, {"date": "2025-10-29", "close": 4.75, "volume": 1037128.0}, {"date": "2025-10-30", "close": 4.67, "volume": 1035604.0}, {"date": "2025-10-31", "close": 4.75, "volume": 878224.0}, {"date": "2025-11-03", "close": 4.75, "volume": 1029914.0}, {"date": "2025-11-04", "close": 4.72, "volume": 1093868.0}, {"date": "2025-11-05", "close": 4.81, "volume": 1403128.0}, {"date": "2025-11-06", "close": 5.62, "volume": 72476170.0}, {"date": "2025-11-07", "close": 4.82, "volume": 4803230.0}, {"date": "2025-11-10", "close": 4.77, "volume": 2339945.0}, {"date": "2025-11-11", "close": 5.02, "volume": 1981954.0}, {"date": "2025-11-12", "close": 5.16, "volume": 2025676.0}, {"date": "2025-11-13", "close": 4.84, "volume": 1479361.0}, {"date": "2025-11-14", "close": 4.79, "volume": 1632305.0}, {"date": "2025-11-17", "close": 5.03, "volume": 1566005.0}, {"date": "2025-11-18", "close": 5.08, "volume": 1607705.0}, {"date": "2025-11-19", "close": 5.17, "volume": 1301359.0}, {"date": "2025-11-20", "close": 5.16, "volume": 1275432.0}, {"date": "2025-11-21", "close": 5.34, "volume": 2759624.0}, {"date": "2025-11-24", "close": 5.49, "volume": 2383034.0}, {"date": "2025-11-25", "close": 5.43, "volume": 1319560.0}, {"date": "2025-11-26", "close": 5.37, "volume": 939742.0}, {"date": "2025-11-28", "close": 5.36, "volume": 452712.0}, {"date": "2025-12-01", "close": 5.3, "volume": 1008691.0}, {"date": "2025-12-02", "close": 5.35, "volume": 1289070.0}, {"date": "2025-12-03", "close": 5.33, "volume": 789345.0}, {"date": "2025-12-04", "close": 5.62, "volume": 1896899.0}, {"date": "2025-12-05", "close": 5.74, "volume": 1872298.0}, {"date": "2025-12-08", "close": 5.61, "volume": 1675403.0}, {"date": "2025-12-09", "close": 5.72, "volume": 1075773.0}, {"date": "2025-12-10", "close": 5.83, "volume": 1545828.0}, {"date": "2025-12-11", "close": 5.95, "volume": 2189635.0}, {"date": "2025-12-12", "close": 5.62, "volume": 1436163.0}, {"date": "2025-12-15", "close": 5.56, "volume": 1538586.0}, {"date": "2025-12-16", "close": 5.52, "volume": 1561524.0}, {"date": "2025-12-17", "close": 5.31, "volume": 1468554.0}, {"date": "2025-12-18", "close": 5.3, "volume": 981281.0}, {"date": "2025-12-19", "close": 5.18, "volume": 2370844.0}, {"date": "2025-12-22", "close": 5.1, "volume": 1304928.0}, {"date": "2025-12-23", "close": 5.0, "volume": 947977.0}, {"date": "2025-12-24", "close": 5.0, "volume": 396978.0}, {"date": "2025-12-26", "close": 4.98, "volume": 599299.0}, {"date": "2025-12-29", "close": 4.99, "volume": 813695.0}, {"date": "2025-12-30", "close": 4.97, "volume": 1202394.0}, {"date": "2025-12-31", "close": 4.89, "volume": 828837.0}, {"date": "2026-01-02", "close": 4.73, "volume": 1134014.0}, {"date": "2026-01-05", "close": 4.91, "volume": 1909560.0}, {"date": "2026-01-06", "close": 4.98, "volume": 1357172.0}, {"date": "2026-01-07", "close": 4.84, "volume": 804213.0}, {"date": "2026-01-08", "close": 4.9, "volume": 1837367.0}, {"date": "2026-01-09", "close": 5.25, "volume": 4554845.0}, {"date": "2026-01-12", "close": 5.56, "volume": 2895853.0}, {"date": "2026-01-13", "close": 5.46, "volume": 1098006.0}, {"date": "2026-01-14", "close": 5.59, "volume": 1352984.0}, {"date": "2026-01-15", "close": 6.22, "volume": 4701369.0}, {"date": "2026-01-16", "close": 6.56, "volume": 3311064.0}, {"date": "2026-01-20", "close": 6.65, "volume": 4403333.0}, {"date": "2026-01-21", "close": 6.79, "volume": 2243471.0}, {"date": "2026-01-22", "close": 6.96, "volume": 3248955.0}, {"date": "2026-01-23", "close": 6.64, "volume": 1276889.0}, {"date": "2026-01-26", "close": 6.43, "volume": 2157742.0}, {"date": "2026-01-27", "close": 6.18, "volume": 1464522.0}, {"date": "2026-01-28", "close": 6.29, "volume": 1473864.0}, {"date": "2026-01-29", "close": 6.07, "volume": 1389257.0}, {"date": "2026-01-30", "close": 6.01, "volume": 2111542.0}, {"date": "2026-02-02", "close": 6.07, "volume": 1673515.0}, {"date": "2026-02-03", "close": 5.43, "volume": 3430281.0}, {"date": "2026-02-04", "close": 5.16, "volume": 1474479.0}, {"date": "2026-02-05", "close": 4.84, "volume": 2051093.0}, {"date": "2026-02-06", "close": 5.18, "volume": 3167954.0}, {"date": "2026-02-09", "close": 5.33, "volume": 1804990.0}, {"date": "2026-02-10", "close": 5.44, "volume": 1712879.0}, {"date": "2026-02-11", "close": 5.32, "volume": 1702234.0}, {"date": "2026-02-12", "close": 4.95, "volume": 1240134.0}, {"date": "2026-02-13", "close": 4.93, "volume": 1638847.0}, {"date": "2026-02-17", "close": 4.74, "volume": 932419.0}, {"date": "2026-02-18", "close": 4.79, "volume": 1954690.0}, {"date": "2026-02-19", "close": 4.74, "volume": 1320713.0}, {"date": "2026-02-20", "close": 4.63, "volume": 927290.0}, {"date": "2026-02-23", "close": 4.4, "volume": 1371923.0}, {"date": "2026-02-24", "close": 4.51, "volume": 1008835.0}, {"date": "2026-02-25", "close": 4.54, "volume": 783702.0}, {"date": "2026-02-26", "close": 4.85, "volume": 1214043.0}, {"date": "2026-02-27", "close": 4.82, "volume": 1291674.0}, {"date": "2026-03-02", "close": 4.82, "volume": 2316105.0}, {"date": "2026-03-03", "close": 4.95, "volume": 1814064.0}, {"date": "2026-03-04", "close": 5.18, "volume": 2241821.0}, {"date": "2026-03-05", "close": 5.23, "volume": 2380717.0}, {"date": "2026-03-06", "close": 5.24, "volume": 2222490.0}, {"date": "2026-03-09", "close": 5.24, "volume": 1907740.0}, {"date": "2026-03-10", "close": 6.16, "volume": 6505124.0}, {"date": "2026-03-11", "close": 6.23, "volume": 4177856.0}, {"date": "2026-03-12", "close": 6.27, "volume": 2825761.0}, {"date": "2026-03-13", "close": 6.18, "volume": 1976577.0}, {"date": "2026-03-16", "close": 5.98, "volume": 2496614.0}, {"date": "2026-03-17", "close": 6.07, "volume": 1963948.0}, {"date": "2026-03-18", "close": 6.15, "volume": 1910082.0}, {"date": "2026-03-19", "close": 6.21, "volume": 1352138.0}, {"date": "2026-03-20", "close": 6.08, "volume": 2120758.0}, {"date": "2026-03-23", "close": 6.22, "volume": 1371012.0}, {"date": "2026-03-24", "close": 6.17, "volume": 1181428.0}, {"date": "2026-03-25", "close": 6.16, "volume": 1580590.0}, {"date": "2026-03-26", "close": 6.25, "volume": 1068682.0}, {"date": "2026-03-27", "close": 6.08, "volume": 1075822.0}, {"date": "2026-03-30", "close": 6.22, "volume": 1186016.0}, {"date": "2026-03-31", "close": 6.29, "volume": 1260915.0}, {"date": "2026-04-01", "close": 6.22, "volume": 938280.0}, {"date": "2026-04-02", "close": 6.28, "volume": 1304784.0}, {"date": "2026-04-06", "close": 6.39, "volume": 1016024.0}, {"date": "2026-04-07", "close": 6.27, "volume": 1129543.0}, {"date": "2026-04-08", "close": 6.53, "volume": 2121517.0}, {"date": "2026-04-09", "close": 6.49, "volume": 875433.0}, {"date": "2026-04-10", "close": 6.27, "volume": 983194.0}, {"date": "2026-04-13", "close": 6.43, "volume": 1239848.0}, {"date": "2026-04-14", "close": 6.56, "volume": 1003920.0}, {"date": "2026-04-15", "close": 6.66, "volume": 1441043.0}, {"date": "2026-04-16", "close": 7.22, "volume": 2660146.0}, {"date": "2026-04-17", "close": 7.28, "volume": 1878410.0}, {"date": "2026-04-20", "close": 7.19, "volume": 952548.0}, {"date": "2026-04-21", "close": 7.02, "volume": 1039398.0}, {"date": "2026-04-22", "close": 7.03, "volume": 1071358.0}, {"date": "2026-04-23", "close": 6.51, "volume": 1648291.0}, {"date": "2026-04-24", "close": 6.85, "volume": 1245111.0}, {"date": "2026-04-27", "close": 6.8, "volume": 778397.0}, {"date": "2026-04-28", "close": 6.72, "volume": 620113.0}, {"date": "2026-04-29", "close": 6.69, "volume": 1399926.0}, {"date": "2026-04-30", "close": 6.27, "volume": 2701194.0}, {"date": "2026-05-01", "close": 6.36, "volume": 1670087.0}, {"date": "2026-05-04", "close": 6.32, "volume": 2312692.0}, {"date": "2026-05-05", "close": 6.64, "volume": 1225727.0}, {"date": "2026-05-06", "close": 6.4, "volume": 1593977.0}, {"date": "2026-05-07", "close": 6.46, "volume": 1285142.0}, {"date": "2026-05-08", "close": 6.47, "volume": 1312380.0}, {"date": "2026-05-11", "close": 6.25, "volume": 1314619.0}, {"date": "2026-05-12", "close": 6.06, "volume": 1259613.0}, {"date": "2026-05-13", "close": 5.97, "volume": 1385088.0}, {"date": "2026-05-14", "close": 6.12, "volume": 1384566.0}, {"date": "2026-05-15", "close": 6.05, "volume": 1429120.0}, {"date": "2026-05-18", "close": 6.42, "volume": 2317578.0}, {"date": "2026-05-19", "close": 6.29, "volume": 1427907.0}, {"date": "2026-05-20", "close": 6.22, "volume": 1255506.0}, {"date": "2026-05-21", "close": 6.29, "volume": 1299952.0}, {"date": "2026-05-22", "close": 6.51, "volume": 1317316.0}, {"date": "2026-05-26", "close": 6.61, "volume": 1986982.0}, {"date": "2026-05-27", "close": 6.99, "volume": 2534763.0}, {"date": "2026-05-28", "close": 7.01, "volume": 1387457.0}, {"date": "2026-05-29", "close": 7.01, "volume": 2236943.0}, {"date": "2026-06-01", "close": 7.39, "volume": 2695128.0}, {"date": "2026-06-02", "close": 7.2, "volume": 1301683.0}, {"date": "2026-06-03", "close": 6.59, "volume": 1726533.0}, {"date": "2026-06-04", "close": 6.69, "volume": 964689.0}, {"date": "2026-06-05", "close": 6.44, "volume": 700186.0}, {"date": "2026-06-08", "close": 6.44, "volume": 1016944.0}, {"date": "2026-06-09", "close": 6.39, "volume": 1591142.0}, {"date": "2026-06-10", "close": 6.53, "volume": 1137693.0}, {"date": "2026-06-11", "close": 6.56, "volume": 1075743.0}, {"date": "2026-06-12", "close": 6.63, "volume": 1450860.0}, {"date": "2026-06-15", "close": 6.59, "volume": 988144.0}, {"date": "2026-06-16", "close": 6.86, "volume": 1530856.0}, {"date": "2026-06-17", "close": 6.66, "volume": 1696733.0}, {"date": "2026-06-18", "close": 6.71, "volume": 1433756.0}, {"date": "2026-06-22", "close": 6.66, "volume": 1178283.0}, {"date": "2026-06-23", "close": 7.04, "volume": 1565293.0}, {"date": "2026-06-24", "close": 7.07, "volume": 1324893.0}, {"date": "2026-06-25", "close": 6.79, "volume": 1388944.0}, {"date": "2026-06-26", "close": 7.04, "volume": 3754930.0}, {"date": "2026-06-29", "close": 6.96, "volume": 1457363.0}, {"date": "2026-06-30", "close": 7.43, "volume": 1593531.0}, {"date": "2026-07-01", "close": 7.58, "volume": 3709779.0}, {"date": "2026-07-02", "close": 7.4, "volume": 939934.0}, {"date": "2026-07-06", "close": 7.58, "volume": 954682.0}, {"date": "2026-07-07", "close": 7.7, "volume": 1795325.0}, {"date": "2026-07-08", "close": 7.67, "volume": 1465474.0}, {"date": "2026-07-09", "close": 7.75, "volume": 1303941.0}, {"date": "2026-07-10", "close": 7.81, "volume": 972175.0}, {"date": "2026-07-13", "close": 7.87, "volume": 1437697.0}, {"date": "2026-07-14", "close": 7.59, "volume": 728352.0}, {"date": "2026-07-15", "close": 7.59, "volume": 741418.0}, {"date": "2026-07-16", "close": 7.65, "volume": 850833.0}, {"date": "2026-07-17", "close": 7.51, "volume": 632738.0}, {"date": "2026-07-20", "close": 7.41, "volume": 694646.0}, {"date": "2026-07-21", "close": 7.25, "volume": 863395.0}, {"date": "2026-07-22", "close": 7.06, "volume": 1235957.0}, {"date": "2026-07-23", "close": 7.09, "volume": 726300.0}, {"date": "2026-07-24", "close": 7.42, "volume": 985125.0}, {"date": "2026-07-27", "close": 7.73, "volume": 800705.0}, {"date": "2026-07-28", "close": 7.97, "volume": 1595113.0}, {"date": "2026-07-29", "close": 8.08, "volume": 2247031.0}, {"date": "2026-07-30", "close": 8.49, "volume": 1498548.0}, {"date": "2026-07-31", "close": 8.45, "volume": 2038863.0}, {"date": "2026-08-03", "close": 8.7, "volume": 3741759.0}, {"date": "2026-08-04", "close": 9.01, "volume": 2147903.0}, {"date": "2026-08-05", "close": 8.85, "volume": 2688718.0}, {"date": "2026-08-06", "close": 9.12, "volume": 3002250.0}, {"date": "2026-08-07", "close": 9.17, "volume": 1588692.0}], "refreshing": true}